| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | CNY | 1.271 | 1.284 | 1.263 | 1.28 | 1.28 | +0.01 (+0.79%) | 268,133,841 |
| 20 Dec 2021 | CNY | 1.288 | 1.293 | 1.265 | 1.27 | 1.27 | -0.025 (-1.93%) | 395,016,304 |
| 17 Dec 2021 | CNY | 1.33 | 1.331 | 1.292 | 1.295 | 1.295 | -0.044 (-3.29%) | 684,785,161 |
| 16 Dec 2021 | CNY | 1.347 | 1.354 | 1.334 | 1.339 | 1.339 | +0.001 (+0.07%) | 257,604,396 |
| 15 Dec 2021 | CNY | 1.357 | 1.364 | 1.335 | 1.338 | 1.338 | -0.02 (-1.47%) | 414,328,896 |
| 14 Dec 2021 | CNY | 1.362 | 1.364 | 1.35 | 1.358 | 1.358 | -0.014 (-1.02%) | 268,278,564 |
| 13 Dec 2021 | CNY | 1.367 | 1.377 | 1.356 | 1.372 | 1.372 | +0.004 (+0.29%) | 344,716,712 |
| 10 Dec 2021 | CNY | 1.368 | 1.372 | 1.348 | 1.368 | 1.368 | -0.007 (-0.51%) | 340,478,800 |
| 9 Dec 2021 | CNY | 1.369 | 1.378 | 1.363 | 1.375 | 1.375 | -0.001 (-0.07%) | 323,015,641 |
| 8 Dec 2021 | CNY | 1.345 | 1.376 | 1.344 | 1.376 | 1.376 | +0.037 (+2.76%) | 479,631,377 |
| 7 Dec 2021 | CNY | 1.38 | 1.387 | 1.331 | 1.339 | 1.339 | -0.035 (-2.55%) | 493,789,669 |
| 6 Dec 2021 | CNY | 1.407 | 1.412 | 1.371 | 1.374 | 1.374 | -0.033 (-2.35%) | 360,599,907 |
| 3 Dec 2021 | CNY | 1.379 | 1.422 | 1.377 | 1.407 | 1.407 | +0.035 (+2.55%) | 580,669,223 |
| 2 Dec 2021 | CNY | 1.372 | 1.388 | 1.369 | 1.372 | 1.372 | +0.002 (+0.15%) | 290,490,576 |
| 1 Dec 2021 | CNY | 1.364 | 1.393 | 1.361 | 1.37 | 1.37 | +0.004 (+0.29%) | 297,000,340 |
| 30 Nov 2021 | CNY | 1.359 | 1.379 | 1.355 | 1.366 | 1.366 | +0.014 (+1.04%) | 413,395,653 |
| 29 Nov 2021 | CNY | 1.325 | 1.355 | 1.32 | 1.352 | 1.352 | +0.007 (+0.52%) | 331,526,828 |
| 26 Nov 2021 | CNY | 1.373 | 1.374 | 1.339 | 1.345 | 1.345 | -0.037 (-2.68%) | 585,098,822 |
| 25 Nov 2021 | CNY | 1.357 | 1.4 | 1.354 | 1.382 | 1.382 | +0.017 (+1.25%) | 352,413,509 |
| 24 Nov 2021 | CNY | 1.367 | 1.392 | 1.364 | 1.365 | 1.365 | -0.005 (-0.36%) | 320,492,045 |
| 23 Nov 2021 | CNY | 1.371 | 1.387 | 1.366 | 1.37 | 1.37 | -0.004 (-0.29%) | 411,444,146 |
| 22 Nov 2021 | CNY | 1.311 | 1.376 | 1.308 | 1.374 | 1.374 | +0.063 (+4.81%) | 1,121,312,731 |
| 19 Nov 2021 | CNY | 1.306 | 1.317 | 1.296 | 1.311 | 1.311 | +0.005 (+0.38%) | 346,479,748 |
| 18 Nov 2021 | CNY | 1.317 | 1.327 | 1.302 | 1.306 | 1.306 | -0.017 (-1.28%) | 324,559,100 |
| 17 Nov 2021 | CNY | 1.313 | 1.324 | 1.296 | 1.323 | 1.323 | +0.01 (+0.76%) | 372,467,180 |
| 16 Nov 2021 | CNY | 1.327 | 1.345 | 1.309 | 1.313 | 1.313 | -0.021 (-1.57%) | 424,799,509 |
| 15 Nov 2021 | CNY | 1.353 | 1.361 | 1.33 | 1.334 | 1.334 | -0.017 (-1.26%) | 390,440,213 |
| 12 Nov 2021 | CNY | 1.346 | 1.362 | 1.338 | 1.351 | 1.351 | -0.008 (-0.59%) | 469,388,653 |
| 11 Nov 2021 | CNY | 1.315 | 1.377 | 1.311 | 1.359 | 1.359 | +0.035 (+2.64%) | 784,929,994 |
| 10 Nov 2021 | CNY | 1.304 | 1.325 | 1.295 | 1.324 | 1.324 | +0.009 (+0.68%) | 487,088,181 |
