| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 1.575 | 1.616 | 1.572 | 1.598 | 1.598 | +0.014 (+0.88%) | 78,122,000 |
| 25 Jan 2022 | CNY | 1.635 | 1.649 | 1.582 | 1.584 | 1.584 | -0.064 (-3.88%) | 61,008,500 |
| 24 Jan 2022 | CNY | 1.61 | 1.656 | 1.604 | 1.648 | 1.648 | +0.027 (+1.67%) | 85,227,200 |
| 21 Jan 2022 | CNY | 1.634 | 1.637 | 1.614 | 1.621 | 1.621 | -0.023 (-1.40%) | 78,698,400 |
| 20 Jan 2022 | CNY | 1.657 | 1.684 | 1.634 | 1.644 | 1.644 | -0.015 (-0.90%) | 96,275,440 |
| 19 Jan 2022 | CNY | 1.693 | 1.713 | 1.651 | 1.659 | 1.659 | +0.015 (+0.91%) | 158,423,140 |
| 18 Jan 2022 | CNY | 1.62 | 1.647 | 1.617 | 1.644 | 1.644 | +0.024 (+1.48%) | 55,404,300 |
| 17 Jan 2022 | CNY | 1.607 | 1.626 | 1.607 | 1.62 | 1.62 | +0.002 (+0.12%) | 42,974,300 |
| 14 Jan 2022 | CNY | 1.629 | 1.633 | 1.609 | 1.618 | 1.618 | -0.017 (-1.04%) | 58,017,100 |
| 13 Jan 2022 | CNY | 1.668 | 1.668 | 1.632 | 1.635 | 1.635 | -0.037 (-2.21%) | 85,198,700 |
| 12 Jan 2022 | CNY | 1.682 | 1.684 | 1.651 | 1.672 | 1.672 | -0.016 (-0.95%) | 85,529,100 |
| 11 Jan 2022 | CNY | 1.687 | 1.713 | 1.685 | 1.688 | 1.688 | +0.001 (+0.06%) | 133,102,310 |
| 10 Jan 2022 | CNY | 1.706 | 1.711 | 1.678 | 1.687 | 1.687 | -0.013 (-0.76%) | 96,702,900 |
| 7 Jan 2022 | CNY | 1.686 | 1.72 | 1.681 | 1.7 | 1.7 | +0.014 (+0.83%) | 90,563,575 |
| 6 Jan 2022 | CNY | 1.64 | 1.687 | 1.64 | 1.686 | 1.686 | +0.039 (+2.37%) | 74,692,000 |
| 5 Jan 2022 | CNY | 1.676 | 1.679 | 1.64 | 1.647 | 1.647 | -0.028 (-1.67%) | 51,319,473 |
| 4 Jan 2022 | CNY | 1.669 | 1.682 | 1.666 | 1.675 | 1.675 | +0.012 (+0.72%) | 57,373,798 |
| 31 Dec 2021 | CNY | 1.653 | 1.667 | 1.65 | 1.663 | 1.663 | +0.01 (+0.60%) | 37,932,500 |
| 30 Dec 2021 | CNY | 1.647 | 1.661 | 1.645 | 1.653 | 1.653 | +0.008 (+0.49%) | 50,225,144 |
| 29 Dec 2021 | CNY | 1.636 | 1.663 | 1.629 | 1.645 | 1.645 | +0.012 (+0.73%) | 40,898,638 |
| 28 Dec 2021 | CNY | 1.619 | 1.634 | 1.611 | 1.633 | 1.633 | +0.014 (+0.86%) | 114,184,339 |
| 27 Dec 2021 | CNY | 1.622 | 1.637 | 1.597 | 1.619 | 1.619 | -0.069 (-4.09%) | 56,738,900 |
| 24 Dec 2021 | CNY | 1.728 | 1.729 | 1.683 | 1.688 | 1.688 | -0.04 (-2.31%) | 72,475,293 |
| 23 Dec 2021 | CNY | 1.73 | 1.738 | 1.72 | 1.728 | 1.728 | +0.001 (+0.06%) | 46,302,500 |
| 22 Dec 2021 | CNY | 1.749 | 1.754 | 1.723 | 1.727 | 1.727 | -0.022 (-1.26%) | 84,310,100 |
| 21 Dec 2021 | CNY | 1.724 | 1.749 | 1.683 | 1.749 | 1.749 | +0.025 (+1.45%) | 58,239,919 |
| 20 Dec 2021 | CNY | 1.736 | 1.74 | 1.716 | 1.724 | 1.724 | -0.027 (-1.54%) | 73,454,200 |
| 17 Dec 2021 | CNY | 1.755 | 1.778 | 1.75 | 1.751 | 1.751 | -0.006 (-0.34%) | 97,479,700 |
| 16 Dec 2021 | CNY | 1.697 | 1.76 | 1.696 | 1.757 | 1.757 | +0.058 (+3.41%) | 118,045,783 |
| 15 Dec 2021 | CNY | 1.688 | 1.712 | 1.686 | 1.699 | 1.699 | +0.013 (+0.77%) | 66,088,119 |
