| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | CNY | 1.061 | 1.079 | 1.052 | 1.058 | 1.058 | +0.001 (+0.09%) | 4,459,900 |
| 12 Jan 2022 | CNY | 1.047 | 1.062 | 1.047 | 1.057 | 1.057 | +0.014 (+1.34%) | 4,839,500 |
| 11 Jan 2022 | CNY | 1.07 | 1.07 | 1.041 | 1.043 | 1.043 | -0.029 (-2.71%) | 3,183,700 |
| 10 Jan 2022 | CNY | 1.057 | 1.085 | 1.025 | 1.072 | 1.072 | +0.015 (+1.42%) | 5,296,400 |
| 7 Jan 2022 | CNY | 1.084 | 1.104 | 1.057 | 1.057 | 1.057 | -0.022 (-2.04%) | 5,202,900 |
| 6 Jan 2022 | CNY | 1.086 | 1.093 | 1.071 | 1.079 | 1.079 | -0.007 (-0.64%) | 5,829,800 |
| 5 Jan 2022 | CNY | 1.103 | 1.12 | 1.076 | 1.086 | 1.086 | -0.01 (-0.91%) | 5,619,700 |
| 4 Jan 2022 | CNY | 1.085 | 1.103 | 1.08 | 1.096 | 1.096 | +0.016 (+1.48%) | 8,834,400 |
| 31 Dec 2021 | CNY | 1.075 | 1.084 | 1.063 | 1.08 | 1.08 | +0.009 (+0.84%) | 11,795,700 |
| 30 Dec 2021 | CNY | 1.061 | 1.076 | 1.061 | 1.071 | 1.071 | +0.011 (+1.04%) | 5,582,700 |
| 29 Dec 2021 | CNY | 1.075 | 1.075 | 1.058 | 1.06 | 1.06 | -0.015 (-1.40%) | 2,166,400 |
| 28 Dec 2021 | CNY | 1.056 | 1.08 | 1.054 | 1.075 | 1.075 | +0.023 (+2.19%) | 8,380,800 |
| 27 Dec 2021 | CNY | 1.057 | 1.058 | 1.044 | 1.052 | 1.052 | -0.007 (-0.66%) | 5,736,100 |
| 24 Dec 2021 | CNY | 1.075 | 1.087 | 1.059 | 1.059 | 1.059 | -0.024 (-2.22%) | 4,679,100 |
| 23 Dec 2021 | CNY | 1.086 | 1.091 | 1.08 | 1.083 | 1.083 | 0.0 (0.0%) | 8,397,900 |
| 22 Dec 2021 | CNY | 1.1 | 1.1 | 1.079 | 1.083 | 1.083 | -0.004 (-0.37%) | 6,136,700 |
| 21 Dec 2021 | CNY | 1.068 | 1.088 | 1.063 | 1.087 | 1.087 | +0.019 (+1.78%) | 6,126,900 |
| 20 Dec 2021 | CNY | 1.075 | 1.08 | 1.064 | 1.068 | 1.068 | -0.009 (-0.84%) | 3,136,600 |
| 17 Dec 2021 | CNY | 1.085 | 1.099 | 1.073 | 1.077 | 1.077 | -0.008 (-0.74%) | 8,994,300 |
| 16 Dec 2021 | CNY | 1.083 | 1.093 | 1.081 | 1.085 | 1.085 | +0.002 (+0.18%) | 7,614,300 |
| 15 Dec 2021 | CNY | 1.094 | 1.111 | 1.081 | 1.083 | 1.083 | -0.007 (-0.64%) | 6,425,200 |
| 14 Dec 2021 | CNY | 1.066 | 1.15 | 1.02 | 1.09 | 1.09 | +0.025 (+2.35%) | 12,731,700 |
| 13 Dec 2021 | CNY | 1.049 | 1.072 | 1.049 | 1.065 | 1.065 | +0.019 (+1.82%) | 10,570,300 |
| 10 Dec 2021 | CNY | 1.052 | 1.057 | 1.045 | 1.046 | 1.046 | -0.011 (-1.04%) | 6,972,200 |
| 9 Dec 2021 | CNY | 1.047 | 1.069 | 1.047 | 1.057 | 1.057 | +0.005 (+0.48%) | 7,284,400 |
| 8 Dec 2021 | CNY | 1.035 | 1.085 | 1 | 1.052 | 1.052 | +0.016 (+1.54%) | 5,638,800 |
| 7 Dec 2021 | CNY | 1.035 | 1.044 | 1.028 | 1.036 | 1.036 | +0.002 (+0.19%) | 5,980,100 |
| 6 Dec 2021 | CNY | 1.038 | 1.049 | 1.01 | 1.034 | 1.034 | -0.005 (-0.48%) | 8,603,000 |
| 3 Dec 2021 | CNY | 1.054 | 1.06 | 1.038 | 1.039 | 1.039 | +0.001 (+0.10%) | 8,861,200 |
| 2 Dec 2021 | CNY | 1.083 | 1.083 | 1.037 | 1.038 | 1.038 | -0.017 (-1.61%) | 11,931,300 |
