| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 1.075 | 1.058 | 1.075 | 1.06 | 1.06 | -0.015 (-1.40%) | 2,166,400 |
| 28 Dec 2021 | CNY | 1.08 | 1.054 | 1.056 | 1.075 | 1.075 | +0.023 (+2.19%) | 8,380,800 |
| 27 Dec 2021 | CNY | 1.058 | 1.044 | 1.057 | 1.052 | 1.052 | -0.007 (-0.66%) | 5,736,100 |
| 24 Dec 2021 | CNY | 1.087 | 1.059 | 1.075 | 1.059 | 1.059 | -0.024 (-2.22%) | 4,679,100 |
| 23 Dec 2021 | CNY | 1.091 | 1.08 | 1.086 | 1.083 | 1.083 | 0.0 (0.0%) | 8,397,900 |
| 22 Dec 2021 | CNY | 1.1 | 1.079 | 1.1 | 1.083 | 1.083 | -0.004 (-0.37%) | 6,136,700 |
| 21 Dec 2021 | CNY | 1.088 | 1.063 | 1.068 | 1.087 | 1.087 | +0.019 (+1.78%) | 6,126,900 |
| 20 Dec 2021 | CNY | 1.08 | 1.064 | 1.072 | 1.068 | 1.068 | -0.009 (-0.84%) | 3,136,600 |
| 17 Dec 2021 | CNY | 1.099 | 1.073 | 1.085 | 1.077 | 1.077 | -0.008 (-0.74%) | 8,994,300 |
| 16 Dec 2021 | CNY | 1.093 | 1.081 | 1.083 | 1.085 | 1.085 | +0.002 (+0.18%) | 7,614,300 |
| 15 Dec 2021 | CNY | 1.111 | 1.081 | 1.094 | 1.083 | 1.083 | -0.007 (-0.64%) | 6,425,200 |
| 14 Dec 2021 | CNY | 1.15 | 1.02 | 1.066 | 1.09 | 1.09 | +0.025 (+2.35%) | 12,731,700 |
| 13 Dec 2021 | CNY | 1.072 | 1.049 | 1.049 | 1.065 | 1.065 | +0.019 (+1.82%) | 10,570,300 |
| 10 Dec 2021 | CNY | 1.057 | 1.045 | 1.052 | 1.046 | 1.046 | -0.011 (-1.04%) | 6,972,200 |
| 9 Dec 2021 | CNY | 1.069 | 1.047 | 1.047 | 1.057 | 1.057 | +0.005 (+0.48%) | 7,284,400 |
| 8 Dec 2021 | CNY | 1.085 | 1 | 1.035 | 1.052 | 1.052 | +0.016 (+1.54%) | 5,638,800 |
| 7 Dec 2021 | CNY | 1.044 | 1.028 | 1.035 | 1.036 | 1.036 | +0.002 (+0.19%) | 5,980,100 |
| 6 Dec 2021 | CNY | 1.049 | 1.01 | 1.038 | 1.034 | 1.034 | -0.005 (-0.48%) | 8,603,000 |
| 3 Dec 2021 | CNY | 1.06 | 1.038 | 1.054 | 1.039 | 1.039 | +0.001 (+0.10%) | 8,861,200 |
| 2 Dec 2021 | CNY | 1.083 | 1.037 | 1.083 | 1.038 | 1.038 | -0.017 (-1.61%) | 11,931,300 |
| 1 Dec 2021 | CNY | 1.065 | 1.042 | 1.042 | 1.055 | 1.055 | +0.003 (+0.29%) | 18,739,900 |
| 30 Nov 2021 | CNY | 1.062 | 1.02 | 1.024 | 1.052 | 1.052 | +0.027 (+2.63%) | 18,958,100 |
| 29 Nov 2021 | CNY | 1.033 | 1.015 | 1.033 | 1.025 | 1.025 | -0.018 (-1.73%) | 5,679,000 |
| 26 Nov 2021 | CNY | 1.055 | 0.997 | 1.004 | 1.043 | 1.043 | +0.035 (+3.47%) | 10,681,300 |
| 25 Nov 2021 | CNY | 1.017 | 1.002 | 1.007 | 1.008 | 1.008 | +0.005 (+0.50%) | 2,534,400 |
| 24 Nov 2021 | CNY | 1.009 | 0.999 | 1.005 | 1.003 | 1.003 | -0.005 (-0.50%) | 1,306,800 |
| 23 Nov 2021 | CNY | 1.008 | 0.993 | 0.997 | 1.008 | 1.008 | +0.01 (+1.00%) | 4,680,000 |
| 22 Nov 2021 | CNY | 1.001 | 0.989 | 0.989 | 0.998 | 0.998 | +0.007 (+0.71%) | 2,005,900 |
| 19 Nov 2021 | CNY | 0.996 | 0.975 | 0.975 | 0.991 | 0.991 | +0.011 (+1.12%) | 2,138,700 |
| 18 Nov 2021 | CNY | 0.998 | 0.979 | 0.998 | 0.98 | 0.98 | -0.021 (-2.10%) | 5,160,400 |
