| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 0.835 | 0.853 | 0.826 | 0.843 | 0.843 | +0.003 (+0.36%) | 9,104,300 |
| 20 Jan 2022 | CNY | 0.853 | 0.863 | 0.835 | 0.84 | 0.84 | -0.02 (-2.33%) | 15,671,400 |
| 19 Jan 2022 | CNY | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 23,767,300 |
| 18 Jan 2022 | CNY | 0.886 | 0.896 | 0.881 | 0.89 | 0.89 | +0.001 (+0.11%) | 7,482,700 |
| 17 Jan 2022 | CNY | 0.893 | 0.893 | 0.874 | 0.889 | 0.889 | -0.004 (-0.45%) | 7,964,500 |
| 14 Jan 2022 | CNY | 0.882 | 0.899 | 0.881 | 0.893 | 0.893 | +0.006 (+0.68%) | 7,249,100 |
| 13 Jan 2022 | CNY | 0.921 | 0.921 | 0.886 | 0.887 | 0.887 | -0.027 (-2.95%) | 12,883,900 |
| 12 Jan 2022 | CNY | 0.891 | 0.914 | 0.891 | 0.914 | 0.914 | +0.034 (+3.86%) | 17,424,800 |
| 11 Jan 2022 | CNY | 0.897 | 0.904 | 0.877 | 0.88 | 0.88 | -0.018 (-2.00%) | 12,236,300 |
| 10 Jan 2022 | CNY | 0.898 | 0.907 | 0.888 | 0.898 | 0.898 | +0.007 (+0.79%) | 9,746,600 |
| 7 Jan 2022 | CNY | 0.926 | 0.926 | 0.885 | 0.891 | 0.891 | -0.035 (-3.78%) | 30,013,500 |
| 6 Jan 2022 | CNY | 0.911 | 0.935 | 0.9 | 0.926 | 0.926 | +0.014 (+1.54%) | 9,799,900 |
| 5 Jan 2022 | CNY | 0.94 | 0.94 | 0.908 | 0.912 | 0.912 | -0.033 (-3.49%) | 12,376,400 |
| 4 Jan 2022 | CNY | 0.984 | 0.987 | 0.938 | 0.945 | 0.945 | -0.031 (-3.18%) | 10,397,100 |
| 31 Dec 2021 | CNY | 0.952 | 0.978 | 0.952 | 0.976 | 0.976 | +0.02 (+2.09%) | 9,909,300 |
| 30 Dec 2021 | CNY | 0.963 | 0.967 | 0.953 | 0.956 | 0.956 | -0.004 (-0.42%) | 6,439,000 |
| 29 Dec 2021 | CNY | 0.953 | 0.976 | 0.949 | 0.96 | 0.96 | +0.006 (+0.63%) | 13,355,200 |
| 28 Dec 2021 | CNY | 0.914 | 0.955 | 0.914 | 0.954 | 0.954 | +0.04 (+4.38%) | 18,911,700 |
| 27 Dec 2021 | CNY | 0.909 | 0.923 | 0.896 | 0.914 | 0.914 | +0.005 (+0.55%) | 7,143,300 |
| 24 Dec 2021 | CNY | 0.953 | 0.955 | 0.904 | 0.909 | 0.909 | -0.044 (-4.62%) | 20,257,700 |
| 23 Dec 2021 | CNY | 0.971 | 0.974 | 0.947 | 0.953 | 0.953 | -0.01 (-1.04%) | 8,222,400 |
| 22 Dec 2021 | CNY | 0.962 | 0.973 | 0.956 | 0.963 | 0.963 | +0.001 (+0.10%) | 4,356,700 |
| 21 Dec 2021 | CNY | 0.965 | 0.974 | 0.947 | 0.962 | 0.962 | -0.008 (-0.82%) | 5,676,300 |
| 20 Dec 2021 | CNY | 0.986 | 0.986 | 0.96 | 0.97 | 0.97 | -0.024 (-2.41%) | 8,831,900 |
| 17 Dec 2021 | CNY | 1.011 | 1.015 | 0.991 | 0.994 | 0.994 | -0.018 (-1.78%) | 7,651,600 |
| 16 Dec 2021 | CNY | 1.01 | 1.013 | 0.996 | 1.012 | 1.012 | +0.003 (+0.30%) | 6,502,300 |
| 15 Dec 2021 | CNY | 1.028 | 1.041 | 1.007 | 1.009 | 1.009 | -0.027 (-2.61%) | 13,790,400 |
| 14 Dec 2021 | CNY | 1.059 | 1.06 | 1.028 | 1.036 | 1.036 | -0.025 (-2.36%) | 8,272,600 |
| 13 Dec 2021 | CNY | 1.045 | 1.062 | 1.043 | 1.061 | 1.061 | +0.004 (+0.38%) | 4,698,600 |
| 10 Dec 2021 | CNY | 1.039 | 1.061 | 1.027 | 1.057 | 1.057 | +0.017 (+1.63%) | 6,129,500 |
