| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 1.519 | 1.52 | 1.519 | 1.52 | 1.52 | +0.002 (+0.13%) | 1,333,658 |
| 30 Dec 2021 | CNY | 1.518 | 1.519 | 1.517 | 1.518 | 1.518 | 0.0 (0.0%) | 9,890,890 |
| 29 Dec 2021 | CNY | 1.517 | 1.518 | 1.516 | 1.518 | 1.518 | 0.0 (0.0%) | 1,427,669 |
| 28 Dec 2021 | CNY | 1.517 | 1.518 | 1.517 | 1.518 | 1.518 | +0.001 (+0.07%) | 1,445,144 |
| 27 Dec 2021 | CNY | 1.516 | 1.517 | 1.516 | 1.517 | 1.517 | +0.001 (+0.07%) | 949,512 |
| 24 Dec 2021 | CNY | 1.517 | 1.518 | 1.516 | 1.516 | 1.516 | -0.002 (-0.13%) | 1,782,600 |
| 23 Dec 2021 | CNY | 1.516 | 1.519 | 1.516 | 1.518 | 1.518 | +0.003 (+0.20%) | 866,145 |
| 22 Dec 2021 | CNY | 1.514 | 1.516 | 1.514 | 1.515 | 1.515 | +0.001 (+0.07%) | 756,001 |
| 21 Dec 2021 | CNY | 1.513 | 1.515 | 1.512 | 1.514 | 1.514 | +0.001 (+0.07%) | 2,841,747 |
| 20 Dec 2021 | CNY | 1.513 | 1.513 | 1.512 | 1.513 | 1.513 | +0.001 (+0.07%) | 1,128,931 |
| 17 Dec 2021 | CNY | 1.513 | 1.513 | 1.512 | 1.512 | 1.512 | -0.001 (-0.07%) | 5,043,976 |
| 16 Dec 2021 | CNY | 1.512 | 1.514 | 1.511 | 1.513 | 1.513 | +0.001 (+0.07%) | 1,237,160 |
| 15 Dec 2021 | CNY | 1.512 | 1.512 | 1.511 | 1.512 | 1.512 | -0.001 (-0.07%) | 845,800 |
| 14 Dec 2021 | CNY | 1.511 | 1.513 | 1.511 | 1.513 | 1.513 | +0.001 (+0.07%) | 969,765 |
| 13 Dec 2021 | CNY | 1.51 | 1.512 | 1.51 | 1.512 | 1.512 | +0.001 (+0.07%) | 1,762,977 |
| 10 Dec 2021 | CNY | 1.509 | 1.511 | 1.509 | 1.511 | 1.511 | +0.002 (+0.13%) | 1,101,712 |
| 9 Dec 2021 | CNY | 1.509 | 1.51 | 1.508 | 1.509 | 1.509 | 0.0 (0.0%) | 2,260,816 |
| 8 Dec 2021 | CNY | 1.509 | 1.51 | 1.507 | 1.509 | 1.509 | -0.001 (-0.07%) | 2,212,300 |
| 7 Dec 2021 | CNY | 1.511 | 1.512 | 1.509 | 1.51 | 1.51 | 0.0 (0.0%) | 6,117,105 |
| 6 Dec 2021 | CNY | 1.51 | 1.512 | 1.509 | 1.51 | 1.51 | +0.002 (+0.13%) | 4,399,797 |
| 3 Dec 2021 | CNY | 1.508 | 1.509 | 1.508 | 1.508 | 1.508 | 0.0 (0.0%) | 1,946,130 |
| 2 Dec 2021 | CNY | 1.507 | 1.508 | 1.507 | 1.508 | 1.508 | +0.001 (+0.07%) | 1,553,187 |
| 1 Dec 2021 | CNY | 1.507 | 1.507 | 1.506 | 1.507 | 1.507 | 0.0 (0.0%) | 1,517,376 |
| 30 Nov 2021 | CNY | 1.507 | 1.508 | 1.506 | 1.507 | 1.507 | +0.001 (+0.07%) | 844,472 |
| 29 Nov 2021 | CNY | 1.507 | 1.508 | 1.506 | 1.506 | 1.506 | -0.001 (-0.07%) | 1,215,287 |
| 26 Nov 2021 | CNY | 1.506 | 1.507 | 1.505 | 1.507 | 1.507 | 0.0 (0.0%) | 2,310,631 |
| 25 Nov 2021 | CNY | 1.506 | 1.508 | 1.505 | 1.507 | 1.507 | +0.001 (+0.07%) | 1,596,700 |
| 24 Nov 2021 | CNY | 1.504 | 1.506 | 1.504 | 1.506 | 1.506 | +0.002 (+0.13%) | 736,039 |
| 23 Nov 2021 | CNY | 1.503 | 1.504 | 1.502 | 1.504 | 1.504 | +0.001 (+0.07%) | 919,558 |
| 22 Nov 2021 | CNY | 1.502 | 1.504 | 1.502 | 1.503 | 1.503 | +0.001 (+0.07%) | 952,600 |
