| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 1.167 | 1.179 | 1.164 | 1.174 | 1.174 | +0.009 (+0.77%) | 8,016,600 |
| 14 Jan 2022 | CNY | 1.152 | 1.168 | 1.148 | 1.165 | 1.165 | +0.013 (+1.13%) | 2,201,500 |
| 13 Jan 2022 | CNY | 1.173 | 1.173 | 1.151 | 1.152 | 1.152 | -0.024 (-2.04%) | 2,392,100 |
| 12 Jan 2022 | CNY | 1.165 | 1.18 | 1.163 | 1.176 | 1.176 | +0.01 (+0.86%) | 649,900 |
| 11 Jan 2022 | CNY | 1.171 | 1.173 | 1.161 | 1.166 | 1.166 | -0.004 (-0.34%) | 937,300 |
| 10 Jan 2022 | CNY | 1.166 | 1.171 | 1.151 | 1.17 | 1.17 | +0.003 (+0.26%) | 1,412,800 |
| 7 Jan 2022 | CNY | 1.164 | 1.172 | 1.155 | 1.167 | 1.167 | +0.003 (+0.26%) | 1,362,400 |
| 6 Jan 2022 | CNY | 1.167 | 1.167 | 1.148 | 1.164 | 1.164 | -0.006 (-0.51%) | 2,826,700 |
| 5 Jan 2022 | CNY | 1.196 | 1.196 | 1.165 | 1.17 | 1.17 | -0.032 (-2.66%) | 2,739,000 |
| 4 Jan 2022 | CNY | 1.21 | 1.21 | 1.186 | 1.202 | 1.202 | -0.006 (-0.50%) | 3,550,100 |
| 31 Dec 2021 | CNY | 1.2 | 1.213 | 1.2 | 1.208 | 1.208 | +0.009 (+0.75%) | 2,706,200 |
| 30 Dec 2021 | CNY | 1.193 | 1.201 | 1.184 | 1.199 | 1.199 | +0.006 (+0.50%) | 1,201,300 |
| 29 Dec 2021 | CNY | 1.2 | 1.214 | 1.19 | 1.193 | 1.193 | -0.013 (-1.08%) | 3,004,800 |
| 28 Dec 2021 | CNY | 1.22 | 1.221 | 1.193 | 1.206 | 1.206 | +0.003 (+0.25%) | 2,538,900 |
| 27 Dec 2021 | CNY | 1.193 | 1.204 | 1.192 | 1.203 | 1.203 | +0.011 (+0.92%) | 3,026,100 |
| 24 Dec 2021 | CNY | 1.185 | 1.198 | 1.179 | 1.192 | 1.192 | +0.01 (+0.85%) | 1,216,600 |
| 23 Dec 2021 | CNY | 1.191 | 1.191 | 1.179 | 1.182 | 1.182 | -0.008 (-0.67%) | 789,900 |
| 22 Dec 2021 | CNY | 1.187 | 1.191 | 1.18 | 1.19 | 1.19 | +0.003 (+0.25%) | 750,800 |
| 21 Dec 2021 | CNY | 1.176 | 1.187 | 1.176 | 1.187 | 1.187 | +0.013 (+1.11%) | 897,500 |
| 20 Dec 2021 | CNY | 1.176 | 1.187 | 1.171 | 1.174 | 1.174 | -0.002 (-0.17%) | 1,730,400 |
| 17 Dec 2021 | CNY | 1.188 | 1.189 | 1.175 | 1.176 | 1.176 | -0.013 (-1.09%) | 1,382,300 |
| 16 Dec 2021 | CNY | 1.193 | 1.197 | 1.185 | 1.189 | 1.189 | 0.0 (0.0%) | 1,518,300 |
| 15 Dec 2021 | CNY | 1.209 | 1.209 | 1.183 | 1.189 | 1.189 | -0.02 (-1.65%) | 1,801,700 |
| 14 Dec 2021 | CNY | 1.199 | 1.215 | 1.199 | 1.209 | 1.209 | +0.01 (+0.83%) | 1,155,600 |
| 13 Dec 2021 | CNY | 1.199 | 1.216 | 1.199 | 1.199 | 1.199 | -0.006 (-0.50%) | 1,012,500 |
| 10 Dec 2021 | CNY | 1.2 | 1.218 | 1.2 | 1.205 | 1.205 | 0.0 (0.0%) | 2,466,600 |
| 9 Dec 2021 | CNY | 1.179 | 1.215 | 1.179 | 1.205 | 1.205 | +0.021 (+1.77%) | 4,639,800 |
| 8 Dec 2021 | CNY | 1.173 | 1.185 | 1.166 | 1.184 | 1.184 | +0.012 (+1.02%) | 1,087,700 |
| 7 Dec 2021 | CNY | 1.169 | 1.175 | 1.166 | 1.172 | 1.172 | +0.003 (+0.26%) | 906,000 |
| 6 Dec 2021 | CNY | 1.183 | 1.19 | 1.166 | 1.169 | 1.169 | -0.018 (-1.52%) | 2,266,000 |
