| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 1.116 | 1.126 | 1.111 | 1.117 | 1.117 | 0.0 (0.0%) | 37,126,400 |
| 24 Dec 2021 | CNY | 1.129 | 1.134 | 1.114 | 1.117 | 1.117 | -0.012 (-1.06%) | 37,647,200 |
| 23 Dec 2021 | CNY | 1.125 | 1.13 | 1.118 | 1.129 | 1.129 | +0.004 (+0.36%) | 37,228,300 |
| 22 Dec 2021 | CNY | 1.141 | 1.141 | 1.121 | 1.125 | 1.125 | -0.013 (-1.14%) | 136,221,000 |
| 21 Dec 2021 | CNY | 1.126 | 1.141 | 1.12 | 1.138 | 1.138 | +0.011 (+0.98%) | 152,392,700 |
| 20 Dec 2021 | CNY | 1.12 | 1.143 | 1.11 | 1.127 | 1.127 | -0.005 (-0.44%) | 125,031,500 |
| 17 Dec 2021 | CNY | 1.13 | 1.14 | 1.126 | 1.132 | 1.132 | +0.003 (+0.27%) | 65,182,500 |
| 16 Dec 2021 | CNY | 1.115 | 1.134 | 1.11 | 1.129 | 1.129 | +0.017 (+1.53%) | 58,663,800 |
| 15 Dec 2021 | CNY | 1.1 | 1.12 | 1.099 | 1.112 | 1.112 | +0.011 (+1.00%) | 50,755,100 |
| 14 Dec 2021 | CNY | 1.124 | 1.125 | 1.098 | 1.101 | 1.101 | -0.022 (-1.96%) | 111,694,500 |
| 13 Dec 2021 | CNY | 1.116 | 1.136 | 1.115 | 1.123 | 1.123 | +0.02 (+1.81%) | 93,163,027 |
| 10 Dec 2021 | CNY | 1.11 | 1.113 | 1.1 | 1.103 | 1.103 | -0.009 (-0.81%) | 37,994,000 |
| 9 Dec 2021 | CNY | 1.116 | 1.116 | 1.108 | 1.112 | 1.112 | -0.004 (-0.36%) | 44,235,700 |
| 8 Dec 2021 | CNY | 1.128 | 1.128 | 1.109 | 1.116 | 1.116 | -0.007 (-0.62%) | 61,737,900 |
| 7 Dec 2021 | CNY | 1.109 | 1.124 | 1.101 | 1.123 | 1.123 | +0.025 (+2.28%) | 85,687,700 |
| 6 Dec 2021 | CNY | 1.111 | 1.127 | 1.095 | 1.098 | 1.098 | -0.012 (-1.08%) | 83,799,500 |
| 3 Dec 2021 | CNY | 1.085 | 1.111 | 1.077 | 1.11 | 1.11 | +0.022 (+2.02%) | 73,641,100 |
| 2 Dec 2021 | CNY | 1.068 | 1.099 | 1.062 | 1.088 | 1.088 | +0.02 (+1.87%) | 74,252,700 |
| 1 Dec 2021 | CNY | 1.054 | 1.068 | 1.051 | 1.068 | 1.068 | +0.013 (+1.23%) | 28,454,100 |
| 30 Nov 2021 | CNY | 1.051 | 1.063 | 1.048 | 1.055 | 1.055 | +0.006 (+0.57%) | 44,223,800 |
| 29 Nov 2021 | CNY | 1.03 | 1.051 | 1.025 | 1.049 | 1.049 | +0.008 (+0.77%) | 37,869,100 |
| 26 Nov 2021 | CNY | 1.048 | 1.048 | 1.04 | 1.041 | 1.041 | -0.01 (-0.95%) | 24,683,100 |
| 25 Nov 2021 | CNY | 1.051 | 1.052 | 1.044 | 1.051 | 1.051 | +0.004 (+0.38%) | 28,475,200 |
| 24 Nov 2021 | CNY | 1.058 | 1.058 | 1.041 | 1.047 | 1.047 | -0.007 (-0.66%) | 40,843,700 |
| 23 Nov 2021 | CNY | 1.044 | 1.055 | 1.037 | 1.054 | 1.054 | +0.012 (+1.15%) | 53,138,500 |
| 22 Nov 2021 | CNY | 1.039 | 1.042 | 1.038 | 1.042 | 1.042 | +0.003 (+0.29%) | 25,300,400 |
| 19 Nov 2021 | CNY | 1.025 | 1.041 | 1.023 | 1.039 | 1.039 | +0.008 (+0.78%) | 28,664,000 |
| 18 Nov 2021 | CNY | 1.034 | 1.038 | 1.03 | 1.031 | 1.031 | -0.004 (-0.39%) | 14,394,000 |
| 17 Nov 2021 | CNY | 1.032 | 1.035 | 1.023 | 1.035 | 1.035 | +0.005 (+0.49%) | 17,711,569 |
| 16 Nov 2021 | CNY | 1.045 | 1.045 | 1.028 | 1.03 | 1.03 | -0.01 (-0.96%) | 25,903,500 |
