| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 1.527 | 1.545 | 1.52 | 1.526 | 1.526 | -0.02 (-1.29%) | 164,200 |
| 28 Dec 2021 | CNY | 1.539 | 1.547 | 1.539 | 1.546 | 1.546 | +0.008 (+0.52%) | 120,900 |
| 27 Dec 2021 | CNY | 1.532 | 1.544 | 1.505 | 1.538 | 1.538 | +0.006 (+0.39%) | 221,388 |
| 24 Dec 2021 | CNY | 1.532 | 1.532 | 1.516 | 1.532 | 1.532 | -0.002 (-0.13%) | 211,709 |
| 23 Dec 2021 | CNY | 1.538 | 1.538 | 1.53 | 1.534 | 1.534 | +0.001 (+0.07%) | 91,700 |
| 22 Dec 2021 | CNY | 1.531 | 1.54 | 1.529 | 1.533 | 1.533 | +0.002 (+0.13%) | 25,700 |
| 21 Dec 2021 | CNY | 1.529 | 1.535 | 1.52 | 1.531 | 1.531 | +0.011 (+0.72%) | 207,900 |
| 20 Dec 2021 | CNY | 1.529 | 1.531 | 1.513 | 1.52 | 1.52 | -0.009 (-0.59%) | 136,400 |
| 17 Dec 2021 | CNY | 1.55 | 1.559 | 1.526 | 1.529 | 1.529 | -0.022 (-1.42%) | 301,900 |
| 16 Dec 2021 | CNY | 1.55 | 1.551 | 1.532 | 1.551 | 1.551 | +0.001 (+0.06%) | 153,700 |
| 15 Dec 2021 | CNY | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.021 (-1.34%) | 380,300 |
| 14 Dec 2021 | CNY | 1.575 | 1.575 | 1.548 | 1.571 | 1.571 | -0.004 (-0.25%) | 79,500 |
| 13 Dec 2021 | CNY | 1.579 | 1.579 | 1.574 | 1.575 | 1.575 | +0.011 (+0.70%) | 599,218 |
| 10 Dec 2021 | CNY | 1.568 | 1.578 | 1.56 | 1.564 | 1.564 | -0.004 (-0.26%) | 60,200 |
| 9 Dec 2021 | CNY | 1.558 | 1.579 | 1.549 | 1.568 | 1.568 | +0.021 (+1.36%) | 283,394 |
| 8 Dec 2021 | CNY | 1.522 | 1.547 | 1.522 | 1.547 | 1.547 | +0.019 (+1.24%) | 158,100 |
| 7 Dec 2021 | CNY | 1.537 | 1.537 | 1.515 | 1.528 | 1.528 | 0.0 (0.0%) | 95,740 |
| 6 Dec 2021 | CNY | 1.535 | 1.539 | 1.525 | 1.528 | 1.528 | -0.008 (-0.52%) | 89,100 |
| 3 Dec 2021 | CNY | 1.536 | 1.557 | 1.523 | 1.536 | 1.536 | 0.0 (0.0%) | 317,300 |
| 2 Dec 2021 | CNY | 1.53 | 1.555 | 1.53 | 1.536 | 1.536 | -0.014 (-0.90%) | 51,500 |
| 1 Dec 2021 | CNY | 1.543 | 1.555 | 1.539 | 1.55 | 1.55 | +0.001 (+0.06%) | 89,720 |
| 30 Nov 2021 | CNY | 1.55 | 1.552 | 1.547 | 1.549 | 1.549 | 0.0 (0.0%) | 537,500 |
| 29 Nov 2021 | CNY | 1.566 | 1.568 | 1.546 | 1.549 | 1.549 | -0.021 (-1.34%) | 191,395 |
| 26 Nov 2021 | CNY | 1.574 | 1.574 | 1.56 | 1.57 | 1.57 | -0.003 (-0.19%) | 309,895 |
| 25 Nov 2021 | CNY | 1.594 | 1.594 | 1.571 | 1.573 | 1.573 | -0.007 (-0.44%) | 95,800 |
| 24 Nov 2021 | CNY | 1.582 | 1.582 | 1.573 | 1.58 | 1.58 | -0.003 (-0.19%) | 262,780 |
| 23 Nov 2021 | CNY | 1.589 | 1.589 | 1.58 | 1.583 | 1.583 | -0.006 (-0.38%) | 271,291 |
| 22 Nov 2021 | CNY | 1.572 | 1.591 | 1.572 | 1.589 | 1.589 | +0.006 (+0.38%) | 452,694 |
| 19 Nov 2021 | CNY | 1.585 | 1.585 | 1.571 | 1.583 | 1.583 | +0.002 (+0.13%) | 190,500 |
| 18 Nov 2021 | CNY | 1.585 | 1.585 | 1.572 | 1.581 | 1.581 | -0.005 (-0.32%) | 120,089 |
