| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 1.37 | 1.37 | 1.342 | 1.347 | 1.347 | -0.024 (-1.75%) | 66,097,120 |
| 10 Jan 2022 | CNY | 1.361 | 1.373 | 1.341 | 1.371 | 1.371 | +0.012 (+0.88%) | 59,394,272 |
| 7 Jan 2022 | CNY | 1.376 | 1.382 | 1.356 | 1.359 | 1.359 | -0.017 (-1.24%) | 72,439,520 |
| 6 Jan 2022 | CNY | 1.375 | 1.383 | 1.36 | 1.376 | 1.376 | -0.009 (-0.65%) | 59,762,039 |
| 5 Jan 2022 | CNY | 1.413 | 1.419 | 1.379 | 1.385 | 1.385 | -0.032 (-2.26%) | 80,259,125 |
| 4 Jan 2022 | CNY | 1.449 | 1.454 | 1.413 | 1.417 | 1.417 | -0.033 (-2.28%) | 62,608,767 |
| 31 Dec 2021 | CNY | 1.431 | 1.451 | 1.431 | 1.45 | 1.45 | +0.022 (+1.54%) | 65,302,985 |
| 30 Dec 2021 | CNY | 1.41 | 1.431 | 1.406 | 1.428 | 1.428 | +0.02 (+1.42%) | 44,657,119 |
| 29 Dec 2021 | CNY | 1.418 | 1.42 | 1.404 | 1.408 | 1.408 | -0.01 (-0.71%) | 45,231,058 |
| 28 Dec 2021 | CNY | 1.41 | 1.421 | 1.408 | 1.418 | 1.418 | +0.008 (+0.57%) | 40,784,291 |
| 27 Dec 2021 | CNY | 1.411 | 1.421 | 1.4 | 1.41 | 1.41 | -0.004 (-0.28%) | 48,406,860 |
| 24 Dec 2021 | CNY | 1.429 | 1.431 | 1.406 | 1.414 | 1.414 | -0.015 (-1.05%) | 54,204,276 |
| 23 Dec 2021 | CNY | 1.43 | 1.433 | 1.419 | 1.429 | 1.429 | +0.003 (+0.21%) | 39,383,607 |
| 22 Dec 2021 | CNY | 1.43 | 1.437 | 1.424 | 1.426 | 1.426 | -0.002 (-0.14%) | 42,913,581 |
| 21 Dec 2021 | CNY | 1.418 | 1.432 | 1.415 | 1.428 | 1.428 | +0.008 (+0.56%) | 46,213,394 |
| 20 Dec 2021 | CNY | 1.44 | 1.444 | 1.414 | 1.42 | 1.42 | -0.031 (-2.14%) | 60,922,579 |
| 17 Dec 2021 | CNY | 1.476 | 1.482 | 1.448 | 1.451 | 1.451 | -0.028 (-1.89%) | 58,259,118 |
| 16 Dec 2021 | CNY | 1.476 | 1.488 | 1.472 | 1.479 | 1.479 | +0.004 (+0.27%) | 37,973,426 |
| 15 Dec 2021 | CNY | 1.49 | 1.497 | 1.475 | 1.475 | 1.475 | -0.019 (-1.27%) | 45,660,647 |
| 14 Dec 2021 | CNY | 1.493 | 1.504 | 1.488 | 1.494 | 1.494 | -0.001 (-0.07%) | 47,108,911 |
| 13 Dec 2021 | CNY | 1.496 | 1.505 | 1.488 | 1.495 | 1.495 | 0.0 (0.0%) | 64,494,008 |
| 10 Dec 2021 | CNY | 1.483 | 1.5 | 1.478 | 1.495 | 1.495 | +0.01 (+0.67%) | 54,203,016 |
| 9 Dec 2021 | CNY | 1.467 | 1.491 | 1.461 | 1.485 | 1.485 | +0.021 (+1.43%) | 59,594,042 |
| 8 Dec 2021 | CNY | 1.449 | 1.469 | 1.449 | 1.464 | 1.464 | +0.016 (+1.10%) | 61,367,796 |
| 7 Dec 2021 | CNY | 1.467 | 1.47 | 1.434 | 1.448 | 1.448 | -0.015 (-1.03%) | 78,228,684 |
| 6 Dec 2021 | CNY | 1.499 | 1.499 | 1.458 | 1.463 | 1.463 | -0.037 (-2.47%) | 57,340,814 |
| 3 Dec 2021 | CNY | 1.483 | 1.502 | 1.483 | 1.5 | 1.5 | +0.016 (+1.08%) | 54,777,405 |
| 2 Dec 2021 | CNY | 1.505 | 1.513 | 1.481 | 1.484 | 1.484 | -0.028 (-1.85%) | 64,388,459 |
| 1 Dec 2021 | CNY | 1.527 | 1.533 | 1.508 | 1.512 | 1.512 | -0.015 (-0.98%) | 44,626,850 |
| 30 Nov 2021 | CNY | 1.529 | 1.538 | 1.517 | 1.527 | 1.527 | -0.003 (-0.20%) | 49,056,919 |
