| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 0.934 | 0.948 | 0.934 | 0.946 | 0.946 | +0.016 (+1.72%) | 15,513,500 |
| 14 Jan 2022 | CNY | 0.933 | 0.933 | 0.92 | 0.93 | 0.93 | +0.002 (+0.22%) | 10,194,600 |
| 13 Jan 2022 | CNY | 0.95 | 0.954 | 0.925 | 0.928 | 0.928 | -0.015 (-1.59%) | 15,362,400 |
| 12 Jan 2022 | CNY | 0.93 | 0.948 | 0.93 | 0.943 | 0.943 | +0.013 (+1.40%) | 15,622,600 |
| 11 Jan 2022 | CNY | 0.941 | 0.942 | 0.929 | 0.93 | 0.93 | -0.012 (-1.27%) | 14,731,000 |
| 10 Jan 2022 | CNY | 0.933 | 0.946 | 0.927 | 0.942 | 0.942 | +0.007 (+0.75%) | 15,128,200 |
| 7 Jan 2022 | CNY | 0.936 | 0.953 | 0.933 | 0.935 | 0.935 | -0.006 (-0.64%) | 14,797,100 |
| 6 Jan 2022 | CNY | 0.948 | 0.948 | 0.935 | 0.941 | 0.941 | -0.007 (-0.74%) | 14,944,600 |
| 5 Jan 2022 | CNY | 0.964 | 0.964 | 0.944 | 0.948 | 0.948 | -0.021 (-2.17%) | 12,740,900 |
| 4 Jan 2022 | CNY | 0.974 | 0.975 | 0.961 | 0.969 | 0.969 | -0.005 (-0.51%) | 12,778,900 |
| 31 Dec 2021 | CNY | 0.969 | 0.976 | 0.967 | 0.974 | 0.974 | +0.008 (+0.83%) | 14,577,500 |
| 30 Dec 2021 | CNY | 0.955 | 0.969 | 0.955 | 0.966 | 0.966 | +0.011 (+1.15%) | 9,733,800 |
| 29 Dec 2021 | CNY | 0.964 | 0.964 | 0.953 | 0.955 | 0.955 | -0.009 (-0.93%) | 16,265,800 |
| 28 Dec 2021 | CNY | 0.952 | 0.964 | 0.952 | 0.964 | 0.964 | +0.008 (+0.84%) | 12,746,000 |
| 27 Dec 2021 | CNY | 0.954 | 0.967 | 0.952 | 0.956 | 0.956 | -0.006 (-0.62%) | 13,804,300 |
| 24 Dec 2021 | CNY | 0.964 | 0.965 | 0.958 | 0.962 | 0.962 | -0.002 (-0.21%) | 7,124,000 |
| 23 Dec 2021 | CNY | 0.958 | 0.965 | 0.958 | 0.964 | 0.964 | +0.004 (+0.42%) | 6,313,940 |
| 22 Dec 2021 | CNY | 0.956 | 0.962 | 0.956 | 0.96 | 0.96 | +0.005 (+0.52%) | 4,528,000 |
| 21 Dec 2021 | CNY | 0.968 | 0.968 | 0.945 | 0.955 | 0.955 | +0.013 (+1.38%) | 8,403,800 |
| 20 Dec 2021 | CNY | 0.96 | 0.967 | 0.941 | 0.942 | 0.942 | -0.02 (-2.08%) | 5,706,400 |
| 17 Dec 2021 | CNY | 0.972 | 0.973 | 0.962 | 0.962 | 0.962 | -0.014 (-1.43%) | 7,300,438 |
| 16 Dec 2021 | CNY | 0.976 | 0.977 | 0.971 | 0.976 | 0.976 | +0.005 (+0.51%) | 5,340,100 |
| 15 Dec 2021 | CNY | 0.98 | 0.982 | 0.971 | 0.971 | 0.971 | -0.008 (-0.82%) | 16,476,900 |
| 14 Dec 2021 | CNY | 0.976 | 0.982 | 0.976 | 0.979 | 0.979 | +0.001 (+0.10%) | 16,650,400 |
| 13 Dec 2021 | CNY | 0.967 | 0.983 | 0.96 | 0.978 | 0.978 | +0.009 (+0.93%) | 15,952,600 |
| 10 Dec 2021 | CNY | 0.969 | 0.969 | 0.965 | 0.969 | 0.969 | 0.0 (0.0%) | 18,318,400 |
| 9 Dec 2021 | CNY | 0.959 | 0.971 | 0.959 | 0.969 | 0.969 | +0.005 (+0.52%) | 15,679,300 |
| 8 Dec 2021 | CNY | 0.952 | 0.964 | 0.951 | 0.964 | 0.964 | +0.019 (+2.01%) | 15,316,900 |
| 7 Dec 2021 | CNY | 0.955 | 0.955 | 0.938 | 0.945 | 0.945 | -0.009 (-0.94%) | 12,655,800 |
| 6 Dec 2021 | CNY | 0.963 | 0.965 | 0.952 | 0.954 | 0.954 | -0.009 (-0.93%) | 7,917,500 |
