| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 1.407 | 1.368 | 1.401 | 1.372 | 1.372 | -0.032 (-2.28%) | 154,105,240 |
| 4 Jan 2022 | CNY | 1.444 | 1.401 | 1.435 | 1.404 | 1.404 | -0.032 (-2.23%) | 114,786,420 |
| 31 Dec 2021 | CNY | 1.439 | 1.417 | 1.417 | 1.436 | 1.436 | +0.02 (+1.41%) | 105,775,460 |
| 30 Dec 2021 | CNY | 1.419 | 1.391 | 1.393 | 1.416 | 1.416 | +0.022 (+1.58%) | 108,075,730 |
| 29 Dec 2021 | CNY | 1.408 | 1.39 | 1.405 | 1.394 | 1.394 | -0.013 (-0.92%) | 97,926,610 |
| 28 Dec 2021 | CNY | 1.408 | 1.395 | 1.398 | 1.407 | 1.407 | +0.014 (+1.01%) | 70,721,770 |
| 27 Dec 2021 | CNY | 1.406 | 1.389 | 1.398 | 1.393 | 1.393 | -0.007 (-0.50%) | 79,067,780 |
| 24 Dec 2021 | CNY | 1.418 | 1.392 | 1.415 | 1.4 | 1.4 | -0.015 (-1.06%) | 104,284,360 |
| 23 Dec 2021 | CNY | 1.418 | 1.404 | 1.414 | 1.415 | 1.415 | +0.004 (+0.28%) | 78,952,790 |
| 22 Dec 2021 | CNY | 1.424 | 1.41 | 1.412 | 1.411 | 1.411 | -0.003 (-0.21%) | 85,820,730 |
| 21 Dec 2021 | CNY | 1.418 | 1.402 | 1.407 | 1.414 | 1.414 | +0.006 (+0.43%) | 82,635,890 |
| 20 Dec 2021 | CNY | 1.44 | 1.402 | 1.438 | 1.408 | 1.408 | -0.033 (-2.29%) | 129,909,360 |
| 17 Dec 2021 | CNY | 1.469 | 1.435 | 1.464 | 1.441 | 1.441 | -0.024 (-1.64%) | 135,786,420 |
| 16 Dec 2021 | CNY | 1.475 | 1.458 | 1.463 | 1.465 | 1.465 | +0.002 (+0.14%) | 75,114,090 |
| 15 Dec 2021 | CNY | 1.483 | 1.463 | 1.477 | 1.463 | 1.463 | -0.017 (-1.15%) | 91,033,630 |
| 14 Dec 2021 | CNY | 1.491 | 1.47 | 1.471 | 1.48 | 1.48 | -0.004 (-0.27%) | 102,408,240 |
| 13 Dec 2021 | CNY | 1.491 | 1.473 | 1.484 | 1.484 | 1.484 | -0.001 (-0.07%) | 115,162,350 |
| 10 Dec 2021 | CNY | 1.486 | 1.46 | 1.463 | 1.485 | 1.485 | +0.017 (+1.16%) | 131,071,690 |
| 9 Dec 2021 | CNY | 1.474 | 1.444 | 1.45 | 1.468 | 1.468 | +0.017 (+1.17%) | 125,288,950 |
| 8 Dec 2021 | CNY | 1.452 | 1.435 | 1.438 | 1.451 | 1.451 | +0.014 (+0.97%) | 109,340,280 |
| 7 Dec 2021 | CNY | 1.453 | 1.416 | 1.449 | 1.437 | 1.437 | -0.008 (-0.55%) | 138,385,550 |
| 6 Dec 2021 | CNY | 1.482 | 1.441 | 1.482 | 1.445 | 1.445 | -0.039 (-2.63%) | 135,340,480 |
| 3 Dec 2021 | CNY | 1.484 | 1.467 | 1.469 | 1.484 | 1.484 | +0.018 (+1.23%) | 104,819,530 |
| 2 Dec 2021 | CNY | 1.496 | 1.464 | 1.494 | 1.466 | 1.466 | -0.028 (-1.87%) | 141,729,060 |
| 1 Dec 2021 | CNY | 1.515 | 1.49 | 1.508 | 1.494 | 1.494 | -0.016 (-1.06%) | 97,871,310 |
| 30 Nov 2021 | CNY | 1.519 | 1.502 | 1.514 | 1.51 | 1.51 | -0.002 (-0.13%) | 109,960,720 |
| 29 Nov 2021 | CNY | 1.513 | 1.48 | 1.486 | 1.512 | 1.512 | +0.016 (+1.07%) | 145,466,383 |
| 26 Nov 2021 | CNY | 1.509 | 1.488 | 1.501 | 1.496 | 1.496 | -0.01 (-0.66%) | 94,154,635 |
| 25 Nov 2021 | CNY | 1.514 | 1.503 | 1.507 | 1.506 | 1.506 | -0.003 (-0.20%) | 109,578,249 |
| 24 Nov 2021 | CNY | 1.527 | 1.508 | 1.515 | 1.509 | 1.509 | -0.007 (-0.46%) | 104,843,188 |
