| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 1.508 | 1.459 | 1.475 | 1.494 | 1.494 | +0.014 (+0.95%) | 2,606,000 |
| 13 Jan 2022 | CNY | 1.508 | 1.465 | 1.497 | 1.48 | 1.48 | -0.017 (-1.14%) | 3,238,800 |
| 12 Jan 2022 | CNY | 1.498 | 1.45 | 1.45 | 1.497 | 1.497 | +0.055 (+3.81%) | 5,808,500 |
| 11 Jan 2022 | CNY | 1.478 | 1.44 | 1.46 | 1.442 | 1.442 | -0.018 (-1.23%) | 2,919,500 |
| 10 Jan 2022 | CNY | 1.495 | 1.446 | 1.473 | 1.46 | 1.46 | -0.013 (-0.88%) | 3,149,100 |
| 7 Jan 2022 | CNY | 1.512 | 1.46 | 1.509 | 1.473 | 1.473 | -0.037 (-2.45%) | 3,256,300 |
| 6 Jan 2022 | CNY | 1.517 | 1.468 | 1.505 | 1.51 | 1.51 | +0.004 (+0.27%) | 3,446,200 |
| 5 Jan 2022 | CNY | 1.563 | 1.498 | 1.563 | 1.506 | 1.506 | -0.058 (-3.71%) | 2,358,000 |
| 4 Jan 2022 | CNY | 1.633 | 1.555 | 1.615 | 1.564 | 1.564 | -0.051 (-3.16%) | 2,262,100 |
| 31 Dec 2021 | CNY | 1.626 | 1.59 | 1.59 | 1.615 | 1.615 | +0.034 (+2.15%) | 2,750,100 |
| 30 Dec 2021 | CNY | 1.595 | 1.573 | 1.581 | 1.581 | 1.581 | 0.0 (0.0%) | 2,160,300 |
| 29 Dec 2021 | CNY | 1.598 | 1.57 | 1.584 | 1.581 | 1.581 | -0.003 (-0.19%) | 2,003,700 |
| 28 Dec 2021 | CNY | 1.585 | 1.539 | 1.544 | 1.584 | 1.584 | +0.040 (+2.59%) | 3,844,400 |
| 27 Dec 2021 | CNY | 1.569 | 1.533 | 1.55 | 1.544 | 1.544 | -0.007 (-0.45%) | 1,910,300 |
| 24 Dec 2021 | CNY | 1.612 | 1.534 | 1.607 | 1.551 | 1.551 | -0.055 (-3.42%) | 2,744,600 |
| 23 Dec 2021 | CNY | 1.615 | 1.593 | 1.603 | 1.606 | 1.606 | +0.008 (+0.50%) | 1,670,700 |
| 22 Dec 2021 | CNY | 1.605 | 1.591 | 1.592 | 1.598 | 1.598 | +0.007 (+0.44%) | 2,110,600 |
| 21 Dec 2021 | CNY | 1.6 | 1.565 | 1.584 | 1.591 | 1.591 | -0.001 (-0.06%) | 2,137,400 |
| 20 Dec 2021 | CNY | 1.661 | 1.59 | 1.661 | 1.592 | 1.592 | -0.074 (-4.44%) | 3,719,100 |
| 17 Dec 2021 | CNY | 1.7 | 1.661 | 1.7 | 1.666 | 1.666 | -0.036 (-2.12%) | 2,339,900 |
| 16 Dec 2021 | CNY | 1.71 | 1.692 | 1.705 | 1.702 | 1.702 | +0.001 (+0.06%) | 2,072,400 |
| 15 Dec 2021 | CNY | 1.72 | 1.697 | 1.706 | 1.701 | 1.701 | -0.005 (-0.29%) | 1,693,300 |
| 14 Dec 2021 | CNY | 1.724 | 1.702 | 1.724 | 1.706 | 1.706 | -0.020 (-1.16%) | 2,429,600 |
| 13 Dec 2021 | CNY | 1.732 | 1.706 | 1.72 | 1.726 | 1.726 | +0.006 (+0.35%) | 1,856,000 |
| 10 Dec 2021 | CNY | 1.725 | 1.676 | 1.69 | 1.72 | 1.72 | +0.025 (+1.47%) | 3,025,800 |
| 9 Dec 2021 | CNY | 1.7 | 1.681 | 1.699 | 1.695 | 1.695 | -0.003 (-0.18%) | 3,963,400 |
| 8 Dec 2021 | CNY | 1.701 | 1.678 | 1.68 | 1.698 | 1.698 | +0.026 (+1.56%) | 3,352,600 |
| 7 Dec 2021 | CNY | 1.714 | 1.65 | 1.71 | 1.672 | 1.672 | -0.033 (-1.94%) | 4,368,700 |
| 6 Dec 2021 | CNY | 1.745 | 1.703 | 1.738 | 1.705 | 1.705 | -0.033 (-1.90%) | 4,812,800 |
| 3 Dec 2021 | CNY | 1.74 | 1.716 | 1.733 | 1.738 | 1.738 | +0.005 (+0.29%) | 4,440,500 |