| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 0.998 | 1.005 | 0.995 | 1.003 | 1.003 | +0.006 (+0.60%) | 1,414,559,711 |
| 27 Dec 2021 | CNY | 0.997 | 1.002 | 0.99 | 0.997 | 0.997 | 0.0 (0.0%) | 1,468,304,659 |
| 24 Dec 2021 | CNY | 1.003 | 1.008 | 0.993 | 0.997 | 0.997 | -0.007 (-0.70%) | 1,542,992,091 |
| 23 Dec 2021 | CNY | 0.998 | 1.004 | 0.994 | 1.004 | 1.004 | +0.009 (+0.90%) | 1,426,258,570 |
| 22 Dec 2021 | CNY | 0.996 | 1.002 | 0.993 | 0.995 | 0.995 | +0.002 (+0.20%) | 1,302,553,179 |
| 21 Dec 2021 | CNY | 0.988 | 0.995 | 0.986 | 0.993 | 0.993 | +0.005 (+0.51%) | 1,393,617,611 |
| 20 Dec 2021 | CNY | 0.998 | 1.001 | 0.986 | 0.988 | 0.988 | -0.015 (-1.50%) | 1,587,608,989 |
| 17 Dec 2021 | CNY | 1.018 | 1.018 | 1.001 | 1.003 | 1.003 | -0.016 (-1.57%) | 1,380,526,440 |
| 16 Dec 2021 | CNY | 1.016 | 1.019 | 1.01 | 1.019 | 1.019 | +0.004 (+0.39%) | 1,428,762,924 |
| 15 Dec 2021 | CNY | 1.02 | 1.028 | 1.014 | 1.015 | 1.015 | -0.009 (-0.88%) | 1,504,381,447 |
| 14 Dec 2021 | CNY | 1.031 | 1.034 | 1.022 | 1.024 | 1.024 | -0.009 (-0.87%) | 1,560,123,349 |
| 13 Dec 2021 | CNY | 1.031 | 1.046 | 1.029 | 1.033 | 1.033 | +0.009 (+0.88%) | 1,693,314,934 |
| 10 Dec 2021 | CNY | 1.017 | 1.026 | 1.016 | 1.024 | 1.024 | 0.0 (0.0%) | 1,400,758,070 |
| 9 Dec 2021 | CNY | 1.007 | 1.031 | 1.007 | 1.024 | 1.024 | +0.016 (+1.59%) | 2,195,411,276 |
| 8 Dec 2021 | CNY | 0.993 | 1.009 | 0.992 | 1.008 | 1.008 | +0.015 (+1.51%) | 1,786,833,919 |
| 7 Dec 2021 | CNY | 0.996 | 0.998 | 0.988 | 0.993 | 0.993 | +0.004 (+0.40%) | 1,471,334,503 |
| 6 Dec 2021 | CNY | 0.99 | 1 | 0.989 | 0.989 | 0.989 | -0.004 (-0.40%) | 1,477,624,997 |
| 3 Dec 2021 | CNY | 0.985 | 0.994 | 0.981 | 0.993 | 0.993 | +0.008 (+0.81%) | 1,589,702,741 |
| 2 Dec 2021 | CNY | 0.979 | 0.988 | 0.977 | 0.985 | 0.985 | +0.004 (+0.41%) | 1,421,619,805 |
| 1 Dec 2021 | CNY | 0.98 | 0.985 | 0.976 | 0.981 | 0.981 | -0.001 (-0.10%) | 1,538,154,403 |
| 30 Nov 2021 | CNY | 0.989 | 0.991 | 0.979 | 0.982 | 0.982 | -0.007 (-0.71%) | 1,591,580,603 |
| 29 Nov 2021 | CNY | 0.98 | 0.992 | 0.978 | 0.989 | 0.989 | +0.004 (+0.41%) | 1,449,002,052 |
| 26 Nov 2021 | CNY | 0.994 | 0.994 | 0.985 | 0.985 | 0.985 | -0.009 (-0.91%) | 1,482,042,069 |
| 25 Nov 2021 | CNY | 0.997 | 1 | 0.991 | 0.994 | 0.994 | -0.005 (-0.50%) | 1,619,171,858 |
| 24 Nov 2021 | CNY | 0.999 | 1.003 | 0.995 | 0.999 | 0.999 | 0.0 (0.0%) | 1,591,424,039 |
| 23 Nov 2021 | CNY | 1 | 1.004 | 0.996 | 0.999 | 0.999 | -0.001 (-0.10%) | 1,579,049,838 |
| 22 Nov 2021 | CNY | 0.995 | 1.001 | 0.995 | 1 | 1 | +0.007 (+0.70%) | 1,752,116,674 |
| 19 Nov 2021 | CNY | 0.98 | 0.996 | 0.979 | 0.993 | 0.993 | +0.013 (+1.33%) | 1,739,484,531 |
| 18 Nov 2021 | CNY | 0.99 | 0.991 | 0.979 | 0.98 | 0.98 | -0.011 (-1.11%) | 1,779,948,963 |
| 17 Nov 2021 | CNY | 0.993 | 0.996 | 0.989 | 0.991 | 0.991 | -0.001 (-0.10%) | 2,115,725,031 |
