| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 1.544 | 1.585 | 1.539 | 1.584 | 1.584 | +0.04 (+2.59%) | 3,844,400 |
| 27 Dec 2021 | CNY | 1.55 | 1.569 | 1.533 | 1.544 | 1.544 | -0.007 (-0.45%) | 1,910,300 |
| 24 Dec 2021 | CNY | 1.607 | 1.612 | 1.534 | 1.551 | 1.551 | -0.055 (-3.42%) | 2,744,600 |
| 23 Dec 2021 | CNY | 1.603 | 1.615 | 1.593 | 1.606 | 1.606 | +0.008 (+0.50%) | 1,670,700 |
| 22 Dec 2021 | CNY | 1.592 | 1.605 | 1.591 | 1.598 | 1.598 | +0.007 (+0.44%) | 2,110,600 |
| 21 Dec 2021 | CNY | 1.584 | 1.6 | 1.565 | 1.591 | 1.591 | -0.001 (-0.06%) | 2,137,400 |
| 20 Dec 2021 | CNY | 1.622 | 1.623 | 1.59 | 1.592 | 1.592 | -0.074 (-4.44%) | 3,719,100 |
| 17 Dec 2021 | CNY | 1.7 | 1.7 | 1.661 | 1.666 | 1.666 | -0.036 (-2.12%) | 2,339,900 |
| 16 Dec 2021 | CNY | 1.705 | 1.71 | 1.692 | 1.702 | 1.702 | +0.001 (+0.06%) | 2,072,400 |
| 15 Dec 2021 | CNY | 1.706 | 1.72 | 1.697 | 1.701 | 1.701 | -0.005 (-0.29%) | 1,693,300 |
| 14 Dec 2021 | CNY | 1.724 | 1.724 | 1.702 | 1.706 | 1.706 | -0.02 (-1.16%) | 2,429,600 |
| 13 Dec 2021 | CNY | 1.72 | 1.732 | 1.706 | 1.726 | 1.726 | +0.006 (+0.35%) | 1,856,000 |
| 10 Dec 2021 | CNY | 1.69 | 1.725 | 1.676 | 1.72 | 1.72 | +0.025 (+1.47%) | 3,025,800 |
| 9 Dec 2021 | CNY | 1.699 | 1.7 | 1.681 | 1.695 | 1.695 | -0.003 (-0.18%) | 3,963,400 |
| 8 Dec 2021 | CNY | 1.68 | 1.701 | 1.678 | 1.698 | 1.698 | +0.026 (+1.56%) | 3,352,600 |
| 7 Dec 2021 | CNY | 1.71 | 1.714 | 1.65 | 1.672 | 1.672 | -0.033 (-1.94%) | 4,368,700 |
| 6 Dec 2021 | CNY | 1.738 | 1.745 | 1.703 | 1.705 | 1.705 | -0.033 (-1.90%) | 4,812,800 |
| 3 Dec 2021 | CNY | 1.733 | 1.74 | 1.716 | 1.738 | 1.738 | +0.005 (+0.29%) | 4,440,500 |
| 2 Dec 2021 | CNY | 1.74 | 1.751 | 1.73 | 1.733 | 1.733 | -0.013 (-0.74%) | 3,225,500 |
| 1 Dec 2021 | CNY | 1.759 | 1.769 | 1.728 | 1.746 | 1.746 | -0.014 (-0.80%) | 2,715,600 |
| 30 Nov 2021 | CNY | 1.761 | 1.774 | 1.748 | 1.76 | 1.76 | +0.004 (+0.23%) | 4,247,800 |
| 29 Nov 2021 | CNY | 1.718 | 1.764 | 1.69 | 1.756 | 1.756 | +0.026 (+1.50%) | 3,973,200 |
| 26 Nov 2021 | CNY | 1.712 | 1.738 | 1.706 | 1.73 | 1.73 | +0.018 (+1.05%) | 3,063,300 |
| 25 Nov 2021 | CNY | 1.748 | 1.749 | 1.703 | 1.712 | 1.712 | -0.032 (-1.83%) | 3,514,900 |
| 24 Nov 2021 | CNY | 1.76 | 1.77 | 1.725 | 1.744 | 1.744 | -0.02 (-1.13%) | 4,025,700 |
| 23 Nov 2021 | CNY | 1.776 | 1.78 | 1.757 | 1.764 | 1.764 | -0.011 (-0.62%) | 3,850,400 |
| 22 Nov 2021 | CNY | 1.712 | 1.777 | 1.712 | 1.775 | 1.775 | +0.063 (+3.68%) | 6,744,100 |
| 19 Nov 2021 | CNY | 1.69 | 1.714 | 1.689 | 1.712 | 1.712 | +0.018 (+1.06%) | 4,439,000 |
| 18 Nov 2021 | CNY | 1.695 | 1.709 | 1.668 | 1.694 | 1.694 | 0.0 (0.0%) | 4,227,400 |
| 17 Nov 2021 | CNY | 1.663 | 1.7 | 1.663 | 1.694 | 1.694 | +0.035 (+2.11%) | 4,033,000 |
