| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 1.385 | 1.423 | 1.385 | 1.407 | 1.407 | +0.044 (+3.23%) | 81,386,346 |
| 30 Dec 2021 | CNY | 1.364 | 1.379 | 1.355 | 1.363 | 1.363 | +0.002 (+0.15%) | 25,610,491 |
| 29 Dec 2021 | CNY | 1.356 | 1.376 | 1.345 | 1.361 | 1.361 | +0.006 (+0.44%) | 27,333,282 |
| 28 Dec 2021 | CNY | 1.33 | 1.358 | 1.322 | 1.355 | 1.355 | +0.025 (+1.88%) | 26,438,775 |
| 27 Dec 2021 | CNY | 1.345 | 1.349 | 1.312 | 1.33 | 1.33 | -0.017 (-1.26%) | 23,423,971 |
| 24 Dec 2021 | CNY | 1.393 | 1.4 | 1.345 | 1.347 | 1.347 | -0.046 (-3.30%) | 34,037,619 |
| 23 Dec 2021 | CNY | 1.374 | 1.402 | 1.364 | 1.393 | 1.393 | +0.02 (+1.46%) | 29,199,738 |
| 22 Dec 2021 | CNY | 1.377 | 1.382 | 1.365 | 1.373 | 1.373 | -0.002 (-0.15%) | 17,088,109 |
| 21 Dec 2021 | CNY | 1.379 | 1.379 | 1.345 | 1.375 | 1.375 | +0.002 (+0.15%) | 20,219,538 |
| 20 Dec 2021 | CNY | 1.394 | 1.395 | 1.366 | 1.373 | 1.373 | -0.059 (-4.12%) | 49,513,643 |
| 17 Dec 2021 | CNY | 1.474 | 1.475 | 1.43 | 1.432 | 1.432 | -0.047 (-3.18%) | 39,621,390 |
| 16 Dec 2021 | CNY | 1.467 | 1.48 | 1.464 | 1.479 | 1.479 | +0.012 (+0.82%) | 22,839,541 |
| 15 Dec 2021 | CNY | 1.459 | 1.479 | 1.451 | 1.467 | 1.467 | +0.008 (+0.55%) | 40,972,057 |
| 14 Dec 2021 | CNY | 1.472 | 1.476 | 1.455 | 1.459 | 1.459 | -0.013 (-0.88%) | 20,020,421 |
| 13 Dec 2021 | CNY | 1.475 | 1.482 | 1.46 | 1.472 | 1.472 | +0.006 (+0.41%) | 32,758,132 |
| 10 Dec 2021 | CNY | 1.436 | 1.473 | 1.425 | 1.466 | 1.466 | +0.028 (+1.95%) | 126,834,831 |
| 9 Dec 2021 | CNY | 1.448 | 1.448 | 1.43 | 1.438 | 1.438 | -0.008 (-0.55%) | 26,719,186 |
| 8 Dec 2021 | CNY | 1.425 | 1.451 | 1.419 | 1.446 | 1.446 | +0.023 (+1.62%) | 48,690,090 |
| 7 Dec 2021 | CNY | 1.43 | 1.435 | 1.397 | 1.423 | 1.423 | -0.002 (-0.14%) | 27,199,343 |
| 6 Dec 2021 | CNY | 1.431 | 1.455 | 1.424 | 1.425 | 1.425 | -0.006 (-0.42%) | 30,426,921 |
| 3 Dec 2021 | CNY | 1.426 | 1.431 | 1.409 | 1.431 | 1.431 | -0.003 (-0.21%) | 56,501,050 |
| 2 Dec 2021 | CNY | 1.45 | 1.45 | 1.428 | 1.434 | 1.434 | -0.018 (-1.24%) | 29,172,273 |
| 1 Dec 2021 | CNY | 1.466 | 1.472 | 1.441 | 1.452 | 1.452 | -0.014 (-0.95%) | 20,820,832 |
| 30 Nov 2021 | CNY | 1.467 | 1.478 | 1.453 | 1.466 | 1.466 | 0.0 (0.0%) | 23,412,846 |
| 29 Nov 2021 | CNY | 1.435 | 1.473 | 1.425 | 1.466 | 1.466 | +0.015 (+1.03%) | 47,436,921 |
| 26 Nov 2021 | CNY | 1.443 | 1.456 | 1.439 | 1.451 | 1.451 | +0.008 (+0.55%) | 19,943,470 |
| 25 Nov 2021 | CNY | 1.459 | 1.462 | 1.442 | 1.443 | 1.443 | -0.021 (-1.43%) | 35,314,153 |
| 24 Nov 2021 | CNY | 1.501 | 1.501 | 1.462 | 1.464 | 1.464 | -0.036 (-2.40%) | 46,892,409 |
| 23 Nov 2021 | CNY | 1.505 | 1.529 | 1.5 | 1.5 | 1.5 | -0.011 (-0.73%) | 43,233,683 |
| 22 Nov 2021 | CNY | 1.487 | 1.515 | 1.485 | 1.511 | 1.511 | +0.031 (+2.09%) | 42,242,304 |
