| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 1.886 | 1.888 | 1.886 | 1.887 | 1.887 | 0.0 (0.0%) | 32,300 |
| 28 Dec 2021 | CNY | 1.889 | 1.889 | 1.885 | 1.887 | 1.887 | -0.002 (-0.11%) | 56,700 |
| 27 Dec 2021 | CNY | 1.886 | 1.89 | 1.886 | 1.889 | 1.889 | +0.003 (+0.16%) | 84,588 |
| 24 Dec 2021 | CNY | 1.888 | 1.888 | 1.882 | 1.886 | 1.886 | -0.003 (-0.16%) | 26,900 |
| 23 Dec 2021 | CNY | 1.887 | 1.893 | 1.887 | 1.889 | 1.889 | +0.002 (+0.11%) | 34,186 |
| 22 Dec 2021 | CNY | 1.888 | 1.889 | 1.884 | 1.887 | 1.887 | 0.0 (0.0%) | 170,100 |
| 21 Dec 2021 | CNY | 1.881 | 1.899 | 1.877 | 1.887 | 1.887 | +0.006 (+0.32%) | 92,776 |
| 20 Dec 2021 | CNY | 1.882 | 1.882 | 1.874 | 1.881 | 1.881 | -0.002 (-0.11%) | 85,300 |
| 17 Dec 2021 | CNY | 1.884 | 1.884 | 1.881 | 1.883 | 1.883 | -0.001 (-0.05%) | 442,300 |
| 16 Dec 2021 | CNY | 1.882 | 1.884 | 1.881 | 1.884 | 1.884 | +0.001 (+0.05%) | 91,873 |
| 15 Dec 2021 | CNY | 1.882 | 1.884 | 1.881 | 1.883 | 1.883 | +0.004 (+0.21%) | 102,787 |
| 14 Dec 2021 | CNY | 1.881 | 1.881 | 1.877 | 1.879 | 1.879 | -0.001 (-0.05%) | 165,177 |
| 13 Dec 2021 | CNY | 1.881 | 1.881 | 1.88 | 1.88 | 1.88 | -0.001 (-0.05%) | 109,558 |
| 10 Dec 2021 | CNY | 1.878 | 1.885 | 1.877 | 1.881 | 1.881 | +0.003 (+0.16%) | 25,900 |
| 9 Dec 2021 | CNY | 1.875 | 1.878 | 1.875 | 1.878 | 1.878 | +0.002 (+0.11%) | 82,858 |
| 8 Dec 2021 | CNY | 1.877 | 1.878 | 1.875 | 1.876 | 1.876 | -0.002 (-0.11%) | 16,200 |
| 7 Dec 2021 | CNY | 1.878 | 1.881 | 1.878 | 1.878 | 1.878 | -0.004 (-0.21%) | 88,000 |
| 6 Dec 2021 | CNY | 1.876 | 1.882 | 1.876 | 1.882 | 1.882 | 0.0 (0.0%) | 17,300 |
| 3 Dec 2021 | CNY | 1.882 | 1.882 | 1.882 | 1.882 | 1.882 | +0.001 (+0.05%) | 18,200 |
| 2 Dec 2021 | CNY | 1.879 | 1.881 | 1.877 | 1.881 | 1.881 | +0.005 (+0.27%) | 55,907 |
| 1 Dec 2021 | CNY | 1.881 | 1.881 | 1.876 | 1.876 | 1.876 | -0.005 (-0.27%) | 53,400 |
| 30 Nov 2021 | CNY | 1.871 | 1.883 | 1.871 | 1.881 | 1.881 | +0.005 (+0.27%) | 77,200 |
| 29 Nov 2021 | CNY | 1.878 | 1.878 | 1.87 | 1.876 | 1.876 | +0.001 (+0.05%) | 54,000 |
| 26 Nov 2021 | CNY | 1.874 | 1.875 | 1.872 | 1.875 | 1.875 | -0.002 (-0.11%) | 47,900 |
| 25 Nov 2021 | CNY | 1.874 | 1.878 | 1.874 | 1.877 | 1.877 | 0.0 (0.0%) | 50,100 |
| 24 Nov 2021 | CNY | 1.878 | 1.882 | 1.875 | 1.877 | 1.877 | +0.001 (+0.05%) | 13,800 |
| 23 Nov 2021 | CNY | 1.874 | 1.88 | 1.872 | 1.876 | 1.876 | +0.002 (+0.11%) | 212,880 |
| 22 Nov 2021 | CNY | 1.873 | 1.879 | 1.871 | 1.874 | 1.874 | +0.006 (+0.32%) | 85,900 |
| 19 Nov 2021 | CNY | 1.868 | 1.875 | 1.866 | 1.868 | 1.868 | +0.001 (+0.05%) | 275,760 |
| 18 Nov 2021 | CNY | 1.866 | 1.867 | 1.862 | 1.867 | 1.867 | 0.0 (0.0%) | 189,500 |
