| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 29 Dec 2021 | CNY | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 28 Dec 2021 | CNY | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 27 Dec 2021 | CNY | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 24 Dec 2021 | CNY | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 23 Dec 2021 | CNY | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 22 Dec 2021 | CNY | 1.13 | 1.116 | 1.116 | 1.13 | 1.13 | +0.002 (+0.18%) | 10,100 |
| 21 Dec 2021 | CNY | 1.128 | 1.11 | 1.11 | 1.128 | 1.128 | +0.019 (+1.71%) | 37,600 |
| 20 Dec 2021 | CNY | 1.141 | 1.109 | 1.141 | 1.109 | 1.109 | -0.026 (-2.29%) | 30,600 |
| 17 Dec 2021 | CNY | 1.189 | 1.135 | 1.189 | 1.135 | 1.135 | -0.008 (-0.70%) | 3,800 |
| 16 Dec 2021 | CNY | 1.187 | 1.136 | 1.187 | 1.143 | 1.143 | -0.011 (-0.95%) | 3,900 |
| 15 Dec 2021 | CNY | 1.154 | 1.135 | 1.14 | 1.154 | 1.154 | -0.001 (-0.09%) | 5,400 |
| 14 Dec 2021 | CNY | 1.155 | 1.137 | 1.137 | 1.155 | 1.155 | +0.004 (+0.35%) | 36,100 |
| 13 Dec 2021 | CNY | 1.193 | 1.151 | 1.152 | 1.151 | 1.151 | +0.001 (+0.09%) | 19,200 |
| 10 Dec 2021 | CNY | 1.153 | 1.142 | 1.142 | 1.15 | 1.15 | -0.002 (-0.17%) | 16,800 |
| 9 Dec 2021 | CNY | 1.152 | 1.152 | 1.152 | 1.152 | 1.152 | 0.0 (0.0%) | 13,700 |
| 8 Dec 2021 | CNY | 1.156 | 1.131 | 1.131 | 1.152 | 1.152 | +0.025 (+2.22%) | 25,800 |
| 7 Dec 2021 | CNY | 1.127 | 1.127 | 1.127 | 1.127 | 1.127 | -0.029 (-2.51%) | 400 |
| 6 Dec 2021 | CNY | 1.158 | 1.156 | 1.158 | 1.156 | 1.156 | +0.014 (+1.23%) | 153,600 |
| 3 Dec 2021 | CNY | 1.142 | 1.142 | 1.142 | 1.142 | 1.142 | 0.0 (0.0%) | 1,000 |
| 2 Dec 2021 | CNY | 1.148 | 1.142 | 1.148 | 1.142 | 1.142 | -0.007 (-0.61%) | 5,500 |
| 1 Dec 2021 | CNY | 1.149 | 1.134 | 1.134 | 1.149 | 1.149 | +0.01 (+0.88%) | 115,300 |
| 30 Nov 2021 | CNY | 1.14 | 1.139 | 1.14 | 1.139 | 1.139 | -0.001 (-0.09%) | 13,500 |
| 29 Nov 2021 | CNY | 1.146 | 1.127 | 1.127 | 1.14 | 1.14 | -0.006 (-0.52%) | 11,600 |
| 26 Nov 2021 | CNY | 1.146 | 1.138 | 1.145 | 1.146 | 1.146 | +0.01 (+0.88%) | 94,800 |
| 25 Nov 2021 | CNY | 1.151 | 1.135 | 1.14 | 1.136 | 1.136 | -0.006 (-0.53%) | 325,700 |
| 24 Nov 2021 | CNY | 1.151 | 1.106 | 1.12 | 1.142 | 1.142 | -0.005 (-0.44%) | 224,500 |
| 23 Nov 2021 | CNY | 1.147 | 1.147 | 1.147 | 1.147 | 1.147 | 0.0 (0.0%) | 0 |
| 22 Nov 2021 | CNY | 1.157 | 1.12 | 1.157 | 1.147 | 1.147 | +0.01 (+0.88%) | 51,400 |
| 19 Nov 2021 | CNY | 1.137 | 1.113 | 1.113 | 1.137 | 1.137 | +0.004 (+0.35%) | 247,000 |
