| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 1.916 | 1.942 | 1.916 | 1.935 | 1.935 | +0.018 (+0.94%) | 9,384,700 |
| 14 Jan 2022 | CNY | 1.937 | 1.937 | 1.915 | 1.917 | 1.917 | -0.025 (-1.29%) | 4,776,100 |
| 13 Jan 2022 | CNY | 1.965 | 1.974 | 1.941 | 1.942 | 1.942 | -0.024 (-1.22%) | 5,986,900 |
| 12 Jan 2022 | CNY | 1.98 | 1.98 | 1.945 | 1.966 | 1.966 | -0.011 (-0.56%) | 4,714,700 |
| 11 Jan 2022 | CNY | 1.959 | 1.987 | 1.959 | 1.977 | 1.977 | +0.007 (+0.36%) | 8,604,900 |
| 10 Jan 2022 | CNY | 1.958 | 1.973 | 1.952 | 1.97 | 1.97 | +0.018 (+0.92%) | 5,953,600 |
| 7 Jan 2022 | CNY | 1.933 | 1.969 | 1.931 | 1.952 | 1.952 | +0.017 (+0.88%) | 11,955,300 |
| 6 Jan 2022 | CNY | 1.906 | 1.937 | 1.906 | 1.935 | 1.935 | +0.027 (+1.42%) | 8,025,200 |
| 5 Jan 2022 | CNY | 1.911 | 1.916 | 1.897 | 1.908 | 1.908 | -0.004 (-0.21%) | 6,220,800 |
| 4 Jan 2022 | CNY | 1.896 | 1.917 | 1.896 | 1.912 | 1.912 | +0.019 (+1.00%) | 4,608,000 |
| 31 Dec 2021 | CNY | 1.875 | 1.894 | 1.875 | 1.893 | 1.893 | +0.018 (+0.96%) | 4,327,900 |
| 30 Dec 2021 | CNY | 1.875 | 1.882 | 1.875 | 1.875 | 1.875 | +0.004 (+0.21%) | 3,507,900 |
| 29 Dec 2021 | CNY | 1.869 | 1.879 | 1.869 | 1.871 | 1.871 | -0.003 (-0.16%) | 3,327,300 |
| 28 Dec 2021 | CNY | 1.878 | 1.878 | 1.867 | 1.874 | 1.874 | -0.004 (-0.21%) | 5,246,200 |
| 27 Dec 2021 | CNY | 1.858 | 1.884 | 1.858 | 1.878 | 1.878 | +0.018 (+0.97%) | 4,994,600 |
| 24 Dec 2021 | CNY | 1.862 | 1.864 | 1.851 | 1.86 | 1.86 | -0.012 (-0.64%) | 4,144,800 |
| 23 Dec 2021 | CNY | 1.863 | 1.873 | 1.863 | 1.872 | 1.872 | -0.002 (-0.11%) | 4,927,800 |
| 22 Dec 2021 | CNY | 1.876 | 1.877 | 1.864 | 1.874 | 1.874 | -0.002 (-0.11%) | 5,860,800 |
| 21 Dec 2021 | CNY | 1.852 | 1.876 | 1.852 | 1.876 | 1.876 | +0.035 (+1.90%) | 4,341,600 |
| 20 Dec 2021 | CNY | 1.85 | 1.855 | 1.838 | 1.841 | 1.841 | -0.011 (-0.59%) | 4,430,900 |
| 17 Dec 2021 | CNY | 1.86 | 1.861 | 1.849 | 1.852 | 1.852 | -0.008 (-0.43%) | 3,690,700 |
| 16 Dec 2021 | CNY | 1.836 | 1.86 | 1.835 | 1.86 | 1.86 | +0.025 (+1.36%) | 782,200 |
| 15 Dec 2021 | CNY | 1.834 | 1.842 | 1.832 | 1.835 | 1.835 | 0.0 (0.0%) | 512,500 |
| 14 Dec 2021 | CNY | 1.857 | 1.857 | 1.831 | 1.835 | 1.835 | -0.022 (-1.18%) | 1,216,100 |
| 13 Dec 2021 | CNY | 1.855 | 1.872 | 1.855 | 1.857 | 1.857 | +0.009 (+0.49%) | 913,500 |
| 10 Dec 2021 | CNY | 1.853 | 1.853 | 1.842 | 1.848 | 1.848 | -0.006 (-0.32%) | 666,300 |
| 9 Dec 2021 | CNY | 1.84 | 1.855 | 1.839 | 1.854 | 1.854 | +0.014 (+0.76%) | 599,700 |
| 8 Dec 2021 | CNY | 1.828 | 1.84 | 1.823 | 1.84 | 1.84 | +0.013 (+0.71%) | 408,200 |
| 7 Dec 2021 | CNY | 1.809 | 1.835 | 1.806 | 1.827 | 1.827 | +0.009 (+0.50%) | 1,971,800 |
| 6 Dec 2021 | CNY | 1.82 | 1.841 | 1.816 | 1.818 | 1.818 | +0.002 (+0.11%) | 1,332,700 |
