| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 1.58 | 1.567 | 1.567 | 1.572 | 1.572 | +0.008 (+0.51%) | 12,800 |
| 6 Jan 2022 | CNY | 1.564 | 1.56 | 1.564 | 1.564 | 1.564 | 0.0 (0.0%) | 77,400 |
| 5 Jan 2022 | CNY | 1.578 | 1.55 | 1.578 | 1.564 | 1.564 | -0.009 (-0.57%) | 97,500 |
| 4 Jan 2022 | CNY | 1.583 | 1.57 | 1.583 | 1.573 | 1.573 | -0.003 (-0.19%) | 49,300 |
| 31 Dec 2021 | CNY | 1.577 | 1.57 | 1.571 | 1.576 | 1.576 | +0.013 (+0.83%) | 94,800 |
| 30 Dec 2021 | CNY | 1.571 | 1.558 | 1.558 | 1.563 | 1.563 | +0.01 (+0.64%) | 129,700 |
| 29 Dec 2021 | CNY | 1.56 | 1.553 | 1.56 | 1.553 | 1.553 | -0.007 (-0.45%) | 19,600 |
| 28 Dec 2021 | CNY | 1.561 | 1.549 | 1.561 | 1.56 | 1.56 | -0.008 (-0.51%) | 5,300 |
| 27 Dec 2021 | CNY | 1.575 | 1.558 | 1.558 | 1.568 | 1.568 | +0.012 (+0.77%) | 82,300 |
| 24 Dec 2021 | CNY | 1.582 | 1.555 | 1.562 | 1.556 | 1.556 | -0.016 (-1.02%) | 77,800 |
| 23 Dec 2021 | CNY | 1.573 | 1.565 | 1.565 | 1.572 | 1.572 | +0.008 (+0.51%) | 146,100 |
| 22 Dec 2021 | CNY | 1.573 | 1.56 | 1.573 | 1.564 | 1.564 | 0.0 (0.0%) | 48,700 |
| 21 Dec 2021 | CNY | 1.573 | 1.548 | 1.561 | 1.564 | 1.564 | +0.006 (+0.39%) | 132,000 |
| 20 Dec 2021 | CNY | 1.582 | 1.552 | 1.582 | 1.558 | 1.558 | -0.015 (-0.95%) | 103,000 |
| 17 Dec 2021 | CNY | 1.582 | 1.565 | 1.582 | 1.573 | 1.573 | -0.009 (-0.57%) | 72,100 |
| 16 Dec 2021 | CNY | 1.582 | 1.566 | 1.567 | 1.582 | 1.582 | +0.012 (+0.76%) | 195,900 |
| 15 Dec 2021 | CNY | 1.579 | 1.562 | 1.577 | 1.57 | 1.57 | +0.009 (+0.58%) | 180,500 |
| 14 Dec 2021 | CNY | 1.579 | 1.561 | 1.566 | 1.561 | 1.561 | -0.011 (-0.70%) | 255,500 |
| 13 Dec 2021 | CNY | 1.583 | 1.57 | 1.571 | 1.572 | 1.572 | 0.0 (0.0%) | 222,800 |
| 10 Dec 2021 | CNY | 1.587 | 1.563 | 1.587 | 1.572 | 1.572 | -0.015 (-0.95%) | 837,900 |
| 9 Dec 2021 | CNY | 1.661 | 1.572 | 1.615 | 1.587 | 1.587 | -0.028 (-1.73%) | 1,243,300 |
| 8 Dec 2021 | CNY | 1.62 | 1.565 | 1.603 | 1.615 | 1.615 | +0.052 (+3.33%) | 164,200 |
| 7 Dec 2021 | CNY | 1.572 | 1.545 | 1.572 | 1.563 | 1.563 | +0.084 (+5.68%) | 298,600 |
| 6 Dec 2021 | CNY | 1.581 | 1.479 | 1.534 | 1.479 | 1.479 | -0.066 (-4.27%) | 171,600 |
| 3 Dec 2021 | CNY | 1.567 | 1.536 | 1.536 | 1.545 | 1.545 | -0.002 (-0.13%) | 14,700 |
| 2 Dec 2021 | CNY | 1.547 | 1.539 | 1.539 | 1.547 | 1.547 | +0.014 (+0.91%) | 94,800 |
| 1 Dec 2021 | CNY | 1.536 | 1.533 | 1.534 | 1.533 | 1.533 | -0.003 (-0.20%) | 6,000 |
| 30 Nov 2021 | CNY | 1.536 | 1.518 | 1.533 | 1.536 | 1.536 | +0.012 (+0.79%) | 26,400 |
| 29 Nov 2021 | CNY | 1.524 | 1.512 | 1.512 | 1.524 | 1.524 | -0.004 (-0.26%) | 66,700 |
| 26 Nov 2021 | CNY | 1.537 | 1.527 | 1.537 | 1.528 | 1.528 | -0.01 (-0.65%) | 12,900 |
