| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 1.035 | 1.042 | 1.028 | 1.032 | 1.032 | -0.008 (-0.77%) | 9,399,400 |
| 13 Jan 2022 | CNY | 1.053 | 1.053 | 1.04 | 1.04 | 1.04 | -0.013 (-1.23%) | 13,716,000 |
| 12 Jan 2022 | CNY | 1.039 | 1.054 | 1.039 | 1.053 | 1.053 | +0.018 (+1.74%) | 13,785,900 |
| 11 Jan 2022 | CNY | 1.033 | 1.049 | 1.031 | 1.035 | 1.035 | -0.003 (-0.29%) | 13,075,000 |
| 10 Jan 2022 | CNY | 1.043 | 1.047 | 1.034 | 1.038 | 1.038 | 0.0 (0.0%) | 13,420,700 |
| 7 Jan 2022 | CNY | 1.039 | 1.045 | 1.036 | 1.038 | 1.038 | -0.001 (-0.10%) | 11,974,800 |
| 6 Jan 2022 | CNY | 1.036 | 1.042 | 1.03 | 1.039 | 1.039 | +0.007 (+0.68%) | 10,915,300 |
| 5 Jan 2022 | CNY | 1.05 | 1.051 | 1.032 | 1.032 | 1.032 | -0.019 (-1.81%) | 8,867,100 |
| 4 Jan 2022 | CNY | 1.054 | 1.062 | 1.043 | 1.051 | 1.051 | -0.003 (-0.28%) | 10,863,200 |
| 31 Dec 2021 | CNY | 1.059 | 1.059 | 1.052 | 1.054 | 1.054 | -0.002 (-0.19%) | 13,653,000 |
| 30 Dec 2021 | CNY | 1.055 | 1.063 | 1.055 | 1.056 | 1.056 | -0.004 (-0.38%) | 10,467,200 |
| 29 Dec 2021 | CNY | 1.053 | 1.068 | 1.053 | 1.06 | 1.06 | +0.002 (+0.19%) | 14,196,200 |
| 28 Dec 2021 | CNY | 1.048 | 1.06 | 1.044 | 1.058 | 1.058 | +0.014 (+1.34%) | 12,826,000 |
| 27 Dec 2021 | CNY | 1.034 | 1.047 | 1.034 | 1.044 | 1.044 | +0.005 (+0.48%) | 11,634,000 |
| 24 Dec 2021 | CNY | 1.052 | 1.053 | 1.032 | 1.039 | 1.039 | -0.013 (-1.24%) | 11,396,700 |
| 23 Dec 2021 | CNY | 1.058 | 1.058 | 1.048 | 1.052 | 1.052 | -0.006 (-0.57%) | 11,855,000 |
| 22 Dec 2021 | CNY | 1.056 | 1.06 | 1.052 | 1.058 | 1.058 | +0.008 (+0.76%) | 12,877,500 |
| 21 Dec 2021 | CNY | 1.041 | 1.055 | 1.041 | 1.05 | 1.05 | +0.004 (+0.38%) | 11,999,000 |
| 20 Dec 2021 | CNY | 1.055 | 1.06 | 1.044 | 1.046 | 1.046 | -0.026 (-2.43%) | 13,509,800 |
| 17 Dec 2021 | CNY | 1.085 | 1.086 | 1.071 | 1.072 | 1.072 | -0.012 (-1.11%) | 13,944,800 |
| 16 Dec 2021 | CNY | 1.074 | 1.085 | 1.074 | 1.084 | 1.084 | +0.01 (+0.93%) | 13,772,900 |
| 15 Dec 2021 | CNY | 1.088 | 1.089 | 1.074 | 1.074 | 1.074 | -0.012 (-1.10%) | 12,132,200 |
| 14 Dec 2021 | CNY | 1.098 | 1.098 | 1.079 | 1.086 | 1.086 | -0.012 (-1.09%) | 11,671,900 |
| 13 Dec 2021 | CNY | 1.082 | 1.109 | 1.082 | 1.098 | 1.098 | +0.019 (+1.76%) | 14,931,900 |
| 10 Dec 2021 | CNY | 1.073 | 1.08 | 1.073 | 1.079 | 1.079 | +0.001 (+0.09%) | 14,093,500 |
| 9 Dec 2021 | CNY | 1.074 | 1.08 | 1.07 | 1.078 | 1.078 | +0.004 (+0.37%) | 10,131,000 |
| 8 Dec 2021 | CNY | 1.067 | 1.076 | 1.067 | 1.074 | 1.074 | +0.011 (+1.03%) | 9,549,000 |
| 7 Dec 2021 | CNY | 1.069 | 1.072 | 1.052 | 1.063 | 1.063 | -0.001 (-0.09%) | 12,367,700 |
| 6 Dec 2021 | CNY | 1.067 | 1.08 | 1.064 | 1.064 | 1.064 | -0.003 (-0.28%) | 14,057,500 |
| 3 Dec 2021 | CNY | 1.061 | 1.068 | 1.048 | 1.067 | 1.067 | +0.006 (+0.57%) | 12,279,200 |
