| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 1.421 | 1.439 | 1.421 | 1.436 | 1.436 | +0.021 (+1.48%) | 78,840,691 |
| 30 Dec 2021 | CNY | 1.398 | 1.421 | 1.396 | 1.415 | 1.415 | +0.019 (+1.36%) | 69,407,029 |
| 29 Dec 2021 | CNY | 1.407 | 1.409 | 1.392 | 1.396 | 1.396 | -0.011 (-0.78%) | 73,890,959 |
| 28 Dec 2021 | CNY | 1.4 | 1.409 | 1.396 | 1.407 | 1.407 | +0.007 (+0.50%) | 93,178,469 |
| 27 Dec 2021 | CNY | 1.4 | 1.409 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 65,478,793 |
| 24 Dec 2021 | CNY | 1.419 | 1.42 | 1.394 | 1.4 | 1.4 | -0.014 (-0.99%) | 68,993,934 |
| 23 Dec 2021 | CNY | 1.413 | 1.421 | 1.407 | 1.414 | 1.414 | +0.001 (+0.07%) | 72,859,771 |
| 22 Dec 2021 | CNY | 1.419 | 1.427 | 1.412 | 1.413 | 1.413 | -0.006 (-0.42%) | 69,255,182 |
| 21 Dec 2021 | CNY | 1.409 | 1.421 | 1.404 | 1.419 | 1.419 | +0.009 (+0.64%) | 73,690,118 |
| 20 Dec 2021 | CNY | 1.428 | 1.433 | 1.404 | 1.41 | 1.41 | -0.032 (-2.22%) | 95,158,311 |
| 17 Dec 2021 | CNY | 1.457 | 1.471 | 1.437 | 1.442 | 1.442 | -0.024 (-1.64%) | 81,740,182 |
| 16 Dec 2021 | CNY | 1.463 | 1.478 | 1.46 | 1.466 | 1.466 | +0.005 (+0.34%) | 67,372,409 |
| 15 Dec 2021 | CNY | 1.478 | 1.484 | 1.459 | 1.461 | 1.461 | -0.02 (-1.35%) | 86,455,116 |
| 14 Dec 2021 | CNY | 1.475 | 1.492 | 1.473 | 1.481 | 1.481 | +0.001 (+0.07%) | 62,351,972 |
| 13 Dec 2021 | CNY | 1.476 | 1.493 | 1.473 | 1.48 | 1.48 | +0.002 (+0.14%) | 91,835,286 |
| 10 Dec 2021 | CNY | 1.464 | 1.48 | 1.459 | 1.478 | 1.478 | +0.01 (+0.68%) | 86,794,833 |
| 9 Dec 2021 | CNY | 1.451 | 1.473 | 1.442 | 1.468 | 1.468 | +0.016 (+1.10%) | 87,327,015 |
| 8 Dec 2021 | CNY | 1.429 | 1.453 | 1.429 | 1.452 | 1.452 | +0.024 (+1.68%) | 81,752,669 |
| 7 Dec 2021 | CNY | 1.451 | 1.454 | 1.416 | 1.428 | 1.428 | -0.017 (-1.18%) | 87,987,013 |
| 6 Dec 2021 | CNY | 1.477 | 1.478 | 1.441 | 1.445 | 1.445 | -0.037 (-2.50%) | 94,911,339 |
| 3 Dec 2021 | CNY | 1.461 | 1.483 | 1.46 | 1.482 | 1.482 | +0.019 (+1.30%) | 82,712,122 |
| 2 Dec 2021 | CNY | 1.491 | 1.493 | 1.462 | 1.463 | 1.463 | -0.029 (-1.94%) | 86,789,911 |
| 1 Dec 2021 | CNY | 1.508 | 1.516 | 1.488 | 1.492 | 1.492 | -0.018 (-1.19%) | 73,873,904 |
| 30 Nov 2021 | CNY | 1.509 | 1.515 | 1.501 | 1.51 | 1.51 | 0.0 (0.0%) | 77,777,942 |
| 29 Nov 2021 | CNY | 1.485 | 1.511 | 1.478 | 1.51 | 1.51 | +0.014 (+0.94%) | 76,808,805 |
| 26 Nov 2021 | CNY | 1.502 | 1.507 | 1.487 | 1.496 | 1.496 | -0.008 (-0.53%) | 72,486,097 |
| 25 Nov 2021 | CNY | 1.507 | 1.514 | 1.502 | 1.504 | 1.504 | -0.003 (-0.20%) | 90,254,450 |
| 24 Nov 2021 | CNY | 1.516 | 1.525 | 1.506 | 1.507 | 1.507 | -0.004 (-0.26%) | 76,664,436 |
| 23 Nov 2021 | CNY | 1.511 | 1.52 | 1.508 | 1.511 | 1.511 | -0.004 (-0.26%) | 95,764,994 |
| 22 Nov 2021 | CNY | 1.475 | 1.519 | 1.475 | 1.515 | 1.515 | +0.035 (+2.36%) | 139,257,506 |
