| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 0.87 | 0.871 | 0.864 | 0.87 | 0.87 | -0.002 (-0.23%) | 19,336,446 |
| 27 Dec 2021 | CNY | 0.869 | 0.875 | 0.869 | 0.872 | 0.872 | +0.006 (+0.69%) | 26,195,311 |
| 24 Dec 2021 | CNY | 0.862 | 0.866 | 0.86 | 0.866 | 0.866 | 0.0 (0.0%) | 13,010,012 |
| 23 Dec 2021 | CNY | 0.862 | 0.866 | 0.86 | 0.866 | 0.866 | +0.004 (+0.46%) | 13,010,012 |
| 22 Dec 2021 | CNY | 0.858 | 0.865 | 0.858 | 0.862 | 0.862 | +0.005 (+0.58%) | 13,223,312 |
| 21 Dec 2021 | CNY | 0.85 | 0.866 | 0.85 | 0.857 | 0.857 | +0.008 (+0.94%) | 27,310,579 |
| 20 Dec 2021 | CNY | 0.855 | 0.857 | 0.847 | 0.849 | 0.849 | -0.009 (-1.05%) | 17,977,864 |
| 17 Dec 2021 | CNY | 0.862 | 0.863 | 0.857 | 0.858 | 0.858 | -0.164 (-16.05%) | 49,851,406 |
| 16 Dec 2021 | CNY | 1.015 | 1.022 | 1.013 | 1.022 | 1.022 | +0.012 (+1.19%) | 18,230,829 |
| 15 Dec 2021 | CNY | 1.016 | 1.017 | 1.01 | 1.01 | 1.01 | -0.005 (-0.49%) | 16,138,321 |
| 14 Dec 2021 | CNY | 1.017 | 1.017 | 1.01 | 1.015 | 1.015 | -0.004 (-0.39%) | 11,484,140 |
| 13 Dec 2021 | CNY | 1.018 | 1.026 | 1.016 | 1.019 | 1.019 | +0.002 (+0.20%) | 18,451,416 |
| 10 Dec 2021 | CNY | 1.023 | 1.024 | 1.017 | 1.017 | 1.017 | -0.013 (-1.26%) | 16,215,799 |
| 9 Dec 2021 | CNY | 1.008 | 1.031 | 1.008 | 1.03 | 1.03 | +0.023 (+2.28%) | 66,420,962 |
| 8 Dec 2021 | CNY | 1.002 | 1.008 | 0.998 | 1.007 | 1.007 | +0.003 (+0.30%) | 19,527,706 |
| 7 Dec 2021 | CNY | 1.002 | 1.007 | 1.001 | 1.004 | 1.004 | +0.006 (+0.60%) | 27,877,979 |
| 6 Dec 2021 | CNY | 0.998 | 1.005 | 0.998 | 0.998 | 0.998 | +0.005 (+0.50%) | 33,279,943 |
| 3 Dec 2021 | CNY | 0.984 | 0.993 | 0.982 | 0.993 | 0.993 | +0.01 (+1.02%) | 23,805,634 |
| 2 Dec 2021 | CNY | 0.981 | 0.985 | 0.975 | 0.983 | 0.983 | 0.0 (0.0%) | 12,956,338 |
| 1 Dec 2021 | CNY | 0.98 | 0.985 | 0.978 | 0.983 | 0.983 | +0.002 (+0.20%) | 16,824,230 |
| 30 Nov 2021 | CNY | 0.98 | 0.985 | 0.978 | 0.981 | 0.981 | +0.008 (+0.82%) | 17,350,435 |
| 29 Nov 2021 | CNY | 0.971 | 0.977 | 0.971 | 0.973 | 0.973 | -0.008 (-0.82%) | 14,218,697 |
| 26 Nov 2021 | CNY | 0.987 | 0.987 | 0.978 | 0.981 | 0.981 | -0.008 (-0.81%) | 12,396,271 |
| 25 Nov 2021 | CNY | 0.993 | 0.993 | 0.987 | 0.989 | 0.989 | -0.005 (-0.50%) | 14,650,585 |
| 24 Nov 2021 | CNY | 0.991 | 0.995 | 0.99 | 0.994 | 0.994 | +0.001 (+0.10%) | 17,596,348 |
| 23 Nov 2021 | CNY | 0.993 | 0.997 | 0.989 | 0.993 | 0.993 | -0.001 (-0.10%) | 13,279,730 |
| 22 Nov 2021 | CNY | 0.988 | 0.995 | 0.987 | 0.994 | 0.994 | +0.006 (+0.61%) | 24,506,553 |
| 19 Nov 2021 | CNY | 0.977 | 0.989 | 0.975 | 0.988 | 0.988 | +0.011 (+1.13%) | 17,398,555 |
| 18 Nov 2021 | CNY | 0.982 | 0.982 | 0.976 | 0.977 | 0.977 | -0.006 (-0.61%) | 8,086,712 |
| 17 Nov 2021 | CNY | 0.983 | 0.984 | 0.979 | 0.983 | 0.983 | -0.001 (-0.10%) | 8,969,942 |
