| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 1.093 | 1.081 | 1.089 | 1.083 | 1.083 | -0.009 (-0.82%) | 609,199,570 |
| 20 Jan 2022 | CNY | 1.101 | 1.073 | 1.075 | 1.092 | 1.092 | +0.016 (+1.49%) | 1,063,694,630 |
| 19 Jan 2022 | CNY | 1.085 | 1.071 | 1.072 | 1.076 | 1.076 | +0.004 (+0.37%) | 625,096,690 |
| 18 Jan 2022 | CNY | 1.079 | 1.064 | 1.068 | 1.072 | 1.072 | +0.003 (+0.28%) | 633,628,360 |
| 17 Jan 2022 | CNY | 1.073 | 1.057 | 1.057 | 1.069 | 1.069 | +0.009 (+0.85%) | 630,595,680 |
| 14 Jan 2022 | CNY | 1.078 | 1.058 | 1.078 | 1.06 | 1.06 | -0.029 (-2.66%) | 1,140,812,270 |
| 13 Jan 2022 | CNY | 1.103 | 1.087 | 1.099 | 1.089 | 1.089 | -0.006 (-0.55%) | 969,167,820 |
| 12 Jan 2022 | CNY | 1.097 | 1.086 | 1.094 | 1.095 | 1.095 | +0.004 (+0.37%) | 774,218,190 |
| 11 Jan 2022 | CNY | 1.102 | 1.088 | 1.09 | 1.091 | 1.091 | 0.0 (0.0%) | 714,375,990 |
| 10 Jan 2022 | CNY | 1.098 | 1.089 | 1.092 | 1.091 | 1.091 | +0.001 (+0.09%) | 525,696,570 |
| 7 Jan 2022 | CNY | 1.1 | 1.09 | 1.094 | 1.09 | 1.09 | +0.001 (+0.09%) | 567,050,000 |
| 6 Jan 2022 | CNY | 1.108 | 1.088 | 1.105 | 1.089 | 1.089 | -0.022 (-1.98%) | 918,331,240 |
| 5 Jan 2022 | CNY | 1.124 | 1.108 | 1.121 | 1.111 | 1.111 | -0.012 (-1.07%) | 732,229,800 |
| 4 Jan 2022 | CNY | 1.129 | 1.113 | 1.127 | 1.123 | 1.123 | -0.004 (-0.35%) | 597,142,620 |
| 31 Dec 2021 | CNY | 1.135 | 1.122 | 1.126 | 1.127 | 1.127 | +0.003 (+0.27%) | 626,302,360 |
| 30 Dec 2021 | CNY | 1.129 | 1.103 | 1.106 | 1.124 | 1.124 | +0.017 (+1.54%) | 862,412,530 |
| 29 Dec 2021 | CNY | 1.12 | 1.106 | 1.119 | 1.107 | 1.107 | -0.012 (-1.07%) | 562,664,030 |
| 28 Dec 2021 | CNY | 1.12 | 1.109 | 1.114 | 1.119 | 1.119 | +0.007 (+0.63%) | 619,927,680 |
| 27 Dec 2021 | CNY | 1.117 | 1.106 | 1.11 | 1.112 | 1.112 | +0.002 (+0.18%) | 431,383,350 |
| 24 Dec 2021 | CNY | 1.125 | 1.108 | 1.117 | 1.11 | 1.11 | -0.006 (-0.54%) | 561,551,100 |
| 23 Dec 2021 | CNY | 1.123 | 1.108 | 1.119 | 1.116 | 1.116 | -0.002 (-0.18%) | 614,871,740 |
| 22 Dec 2021 | CNY | 1.127 | 1.116 | 1.126 | 1.118 | 1.118 | -0.010 (-0.89%) | 461,902,380 |
| 21 Dec 2021 | CNY | 1.129 | 1.109 | 1.113 | 1.128 | 1.128 | +0.014 (+1.26%) | 759,167,110 |
| 20 Dec 2021 | CNY | 1.136 | 1.11 | 1.128 | 1.114 | 1.114 | -0.019 (-1.68%) | 751,368,710 |
| 17 Dec 2021 | CNY | 1.15 | 1.131 | 1.143 | 1.133 | 1.133 | -0.011 (-0.96%) | 756,882,190 |
| 16 Dec 2021 | CNY | 1.144 | 1.131 | 1.137 | 1.144 | 1.144 | +0.011 (+0.97%) | 651,291,190 |
| 15 Dec 2021 | CNY | 1.146 | 1.127 | 1.128 | 1.133 | 1.133 | +0.005 (+0.44%) | 764,661,490 |
| 14 Dec 2021 | CNY | 1.14 | 1.126 | 1.128 | 1.128 | 1.128 | -0.006 (-0.53%) | 810,520,220 |
| 13 Dec 2021 | CNY | 1.167 | 1.131 | 1.148 | 1.134 | 1.134 | +0.005 (+0.44%) | 1,421,628,510 |
| 10 Dec 2021 | CNY | 1.138 | 1.126 | 1.133 | 1.129 | 1.129 | -0.016 (-1.40%) | 812,730,750 |