| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 1.848 | 1.857 | 1.848 | 1.853 | 1.853 | +0.003 (+0.16%) | 18,900 |
| 14 Jan 2022 | CNY | 1.835 | 1.856 | 1.835 | 1.85 | 1.85 | +0.01 (+0.54%) | 9,600 |
| 13 Jan 2022 | CNY | 1.862 | 1.862 | 1.84 | 1.84 | 1.84 | -0.027 (-1.45%) | 11,500 |
| 12 Jan 2022 | CNY | 1.854 | 1.867 | 1.854 | 1.867 | 1.867 | +0.037 (+2.02%) | 2,100 |
| 11 Jan 2022 | CNY | 1.864 | 1.864 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 74,100 |
| 10 Jan 2022 | CNY | 1.85 | 1.862 | 1.844 | 1.86 | 1.86 | -0.004 (-0.21%) | 20,200 |
| 7 Jan 2022 | CNY | 1.882 | 1.882 | 1.864 | 1.864 | 1.864 | -0.014 (-0.75%) | 14,400 |
| 6 Jan 2022 | CNY | 1.858 | 1.878 | 1.848 | 1.878 | 1.878 | +0.015 (+0.81%) | 491,400 |
| 5 Jan 2022 | CNY | 1.909 | 1.909 | 1.863 | 1.863 | 1.863 | -0.051 (-2.66%) | 142,600 |
| 4 Jan 2022 | CNY | 1.907 | 1.914 | 1.902 | 1.914 | 1.914 | -0.027 (-1.39%) | 138,800 |
| 31 Dec 2021 | CNY | 1.94 | 1.941 | 1.94 | 1.941 | 1.941 | +0.001 (+0.05%) | 9,400 |
| 30 Dec 2021 | CNY | 1.976 | 1.976 | 1.894 | 1.94 | 1.94 | +0.024 (+1.25%) | 58,500 |
| 29 Dec 2021 | CNY | 1.926 | 1.926 | 1.914 | 1.916 | 1.916 | -0.01 (-0.52%) | 2,500 |
| 28 Dec 2021 | CNY | 1.896 | 1.927 | 1.896 | 1.926 | 1.926 | +0.039 (+2.07%) | 301,100 |
| 27 Dec 2021 | CNY | 1.887 | 1.887 | 1.887 | 1.887 | 1.887 | -0.003 (-0.16%) | 3,400 |
| 24 Dec 2021 | CNY | 1.903 | 1.904 | 1.887 | 1.89 | 1.89 | -0.012 (-0.63%) | 5,700 |
| 23 Dec 2021 | CNY | 1.815 | 2.092 | 1.815 | 1.902 | 1.902 | 0.0 (0.0%) | 199,200 |
| 22 Dec 2021 | CNY | 1.906 | 1.914 | 1.902 | 1.902 | 1.902 | +0.005 (+0.26%) | 74,900 |
| 21 Dec 2021 | CNY | 1.882 | 1.897 | 1.882 | 1.897 | 1.897 | +0.015 (+0.80%) | 35,200 |
| 20 Dec 2021 | CNY | 1.929 | 1.929 | 1.882 | 1.882 | 1.882 | -0.041 (-2.13%) | 144,500 |
| 17 Dec 2021 | CNY | 1.962 | 1.962 | 1.921 | 1.923 | 1.923 | -0.047 (-2.39%) | 20,800 |
| 16 Dec 2021 | CNY | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | +0.022 (+1.13%) | 1,000 |
| 15 Dec 2021 | CNY | 1.981 | 1.981 | 1.948 | 1.948 | 1.948 | -0.04 (-2.01%) | 56,100 |
| 14 Dec 2021 | CNY | 2 | 2 | 1.979 | 1.988 | 1.988 | -0.012 (-0.60%) | 1,600 |
| 13 Dec 2021 | CNY | 2 | 2 | 1.996 | 2 | 2 | +0.015 (+0.76%) | 16,300 |
| 10 Dec 2021 | CNY | 1.981 | 1.985 | 1.981 | 1.985 | 1.985 | +0.001 (+0.05%) | 31,800 |
| 9 Dec 2021 | CNY | 1.968 | 1.997 | 1.968 | 1.984 | 1.984 | +0.023 (+1.17%) | 98,800 |
| 8 Dec 2021 | CNY | 1.938 | 1.961 | 1.938 | 1.961 | 1.961 | +0.044 (+2.30%) | 14,100 |
| 7 Dec 2021 | CNY | 1.913 | 1.917 | 1.909 | 1.917 | 1.917 | +0.007 (+0.37%) | 41,300 |
| 6 Dec 2021 | CNY | 1.952 | 1.952 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 257,000 |
