| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | CNY | 1.849 | 1.849 | 1.843 | 1.849 | 1.849 | -0.002 (-0.11%) | 2,900 |
| 23 Dec 2021 | CNY | 1.854 | 1.854 | 1.851 | 1.851 | 1.851 | -0.004 (-0.22%) | 65,700 |
| 20 Dec 2021 | CNY | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | -0.012 (-0.64%) | 0 |
| 17 Dec 2021 | CNY | 1.882 | 1.882 | 1.866 | 1.867 | 1.867 | -0.019 (-1.01%) | 256,500 |
| 16 Dec 2021 | CNY | 1.872 | 1.886 | 1.872 | 1.886 | 1.886 | -0.026 (-1.36%) | 1,100 |
| 14 Dec 2021 | CNY | 1.912 | 1.912 | 1.912 | 1.912 | 1.912 | -0.004 (-0.21%) | 100 |
| 13 Dec 2021 | CNY | 1.914 | 1.916 | 1.91 | 1.916 | 1.916 | +0.024 (+1.27%) | 81,200 |
| 10 Dec 2021 | CNY | 1.897 | 1.897 | 1.889 | 1.892 | 1.892 | -0.01 (-0.53%) | 66,400 |
| 9 Dec 2021 | CNY | 1.871 | 1.902 | 1.871 | 1.902 | 1.902 | +0.026 (+1.39%) | 28,500 |
| 8 Dec 2021 | CNY | 1.876 | 1.876 | 1.876 | 1.876 | 1.876 | +0.024 (+1.30%) | 23,900 |
| 7 Dec 2021 | CNY | 1.852 | 1.852 | 1.852 | 1.852 | 1.852 | +0.009 (+0.49%) | 100 |
| 3 Dec 2021 | CNY | 1.83 | 1.843 | 1.83 | 1.843 | 1.843 | +0.01 (+0.55%) | 91,100 |
| 2 Dec 2021 | CNY | 1.84 | 1.84 | 1.8 | 1.833 | 1.833 | -0.018 (-0.97%) | 350,200 |
| 30 Nov 2021 | CNY | 1.851 | 1.851 | 1.851 | 1.851 | 1.851 | +0.006 (+0.33%) | 1,000 |
| 29 Nov 2021 | CNY | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | -0.003 (-0.16%) | 100 |
| 26 Nov 2021 | CNY | 1.85 | 1.858 | 1.844 | 1.848 | 1.848 | -0.007 (-0.38%) | 521,000 |
| 25 Nov 2021 | CNY | 1.855 | 1.855 | 1.852 | 1.855 | 1.855 | -0.007 (-0.38%) | 355,700 |
| 22 Nov 2021 | CNY | 1.851 | 1.862 | 1.851 | 1.862 | 1.862 | +0.038 (+2.08%) | 2,800 |
| 19 Nov 2021 | CNY | 1.824 | 1.824 | 1.823 | 1.824 | 1.824 | -0.004 (-0.22%) | 301,900 |
| 16 Nov 2021 | CNY | 1.828 | 1.828 | 1.828 | 1.828 | 1.828 | -0.001 (-0.05%) | 24,000 |
| 11 Nov 2021 | CNY | 1.832 | 1.832 | 1.829 | 1.829 | 1.829 | -0.001 (-0.05%) | 36,000 |
| 8 Nov 2021 | CNY | 1.834 | 1.834 | 1.83 | 1.83 | 1.83 | -0.009 (-0.49%) | 1,100 |
| 5 Nov 2021 | CNY | 1.839 | 1.839 | 1.839 | 1.839 | 1.839 | 0.0 (0.0%) | 1,100 |
| 4 Nov 2021 | CNY | 1.839 | 1.839 | 1.839 | 1.839 | 1.839 | +0.018 (+0.99%) | 1,000 |
| 3 Nov 2021 | CNY | 1.821 | 1.821 | 1.821 | 1.821 | 1.821 | -0.006 (-0.33%) | 200 |
| 28 Oct 2021 | CNY | 1.827 | 1.827 | 1.827 | 1.827 | 1.827 | -0.041 (-2.19%) | 100 |
| 26 Oct 2021 | CNY | 1.876 | 1.876 | 1.864 | 1.868 | 1.868 | +0.013 (+0.70%) | 95,100 |
| 22 Oct 2021 | CNY | 1.849 | 1.855 | 1.849 | 1.855 | 1.855 | +0.01 (+0.54%) | 200 |
| 21 Oct 2021 | CNY | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 0.0 (0.0%) | 0 |
| 19 Oct 2021 | CNY | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | +0.018 (+0.99%) | 200 |
