| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 0.885 | 0.885 | 0.872 | 0.874 | 0.874 | -0.011 (-1.24%) | 807,900 |
| 6 Jan 2022 | CNY | 0.872 | 0.895 | 0.87 | 0.885 | 0.885 | -0.002 (-0.23%) | 993,300 |
| 5 Jan 2022 | CNY | 0.915 | 0.915 | 0.885 | 0.887 | 0.887 | -0.027 (-2.95%) | 1,747,500 |
| 4 Jan 2022 | CNY | 0.944 | 0.944 | 0.911 | 0.914 | 0.914 | -0.031 (-3.28%) | 2,168,900 |
| 31 Dec 2021 | CNY | 0.964 | 0.973 | 0.94 | 0.945 | 0.945 | -0.02 (-2.07%) | 835,200 |
| 30 Dec 2021 | CNY | 0.93 | 0.967 | 0.93 | 0.965 | 0.965 | +0.029 (+3.10%) | 660,000 |
| 29 Dec 2021 | CNY | 0.947 | 0.956 | 0.927 | 0.936 | 0.936 | -0.011 (-1.16%) | 375,500 |
| 28 Dec 2021 | CNY | 0.936 | 0.947 | 0.93 | 0.947 | 0.947 | +0.011 (+1.18%) | 440,100 |
| 27 Dec 2021 | CNY | 0.943 | 0.943 | 0.927 | 0.936 | 0.936 | 0.0 (0.0%) | 525,800 |
| 24 Dec 2021 | CNY | 0.945 | 0.956 | 0.936 | 0.936 | 0.936 | -0.018 (-1.89%) | 1,333,000 |
| 23 Dec 2021 | CNY | 0.954 | 0.957 | 0.949 | 0.954 | 0.954 | +0.001 (+0.10%) | 631,800 |
| 22 Dec 2021 | CNY | 0.955 | 0.957 | 0.95 | 0.953 | 0.953 | 0.0 (0.0%) | 433,800 |
| 21 Dec 2021 | CNY | 0.948 | 0.954 | 0.942 | 0.953 | 0.953 | +0.004 (+0.42%) | 779,900 |
| 20 Dec 2021 | CNY | 0.966 | 0.966 | 0.942 | 0.949 | 0.949 | -0.026 (-2.67%) | 1,881,300 |
| 17 Dec 2021 | CNY | 0.987 | 0.987 | 0.972 | 0.975 | 0.975 | -0.012 (-1.22%) | 744,800 |
| 16 Dec 2021 | CNY | 0.984 | 0.99 | 0.984 | 0.987 | 0.987 | +0.003 (+0.30%) | 1,504,800 |
| 15 Dec 2021 | CNY | 0.994 | 0.997 | 0.982 | 0.984 | 0.984 | -0.01 (-1.01%) | 1,228,700 |
| 14 Dec 2021 | CNY | 0.998 | 0.999 | 0.993 | 0.994 | 0.994 | -0.002 (-0.20%) | 852,600 |
| 13 Dec 2021 | CNY | 0.981 | 1.003 | 0.981 | 0.996 | 0.996 | +0.006 (+0.61%) | 1,262,000 |
| 10 Dec 2021 | CNY | 0.993 | 1 | 0.983 | 0.99 | 0.99 | -0.002 (-0.20%) | 5,305,248 |
| 9 Dec 2021 | CNY | 0.976 | 0.997 | 0.973 | 0.992 | 0.992 | +0.017 (+1.74%) | 4,125,900 |
| 8 Dec 2021 | CNY | 0.968 | 0.977 | 0.965 | 0.975 | 0.975 | +0.012 (+1.25%) | 1,293,800 |
| 7 Dec 2021 | CNY | 0.98 | 0.98 | 0.955 | 0.963 | 0.963 | -0.012 (-1.23%) | 3,473,000 |
| 6 Dec 2021 | CNY | 0.994 | 0.994 | 0.971 | 0.975 | 0.975 | -0.017 (-1.71%) | 6,573,000 |
| 3 Dec 2021 | CNY | 0.987 | 0.996 | 0.985 | 0.992 | 0.992 | +0.005 (+0.51%) | 7,379,300 |
| 2 Dec 2021 | CNY | 0.992 | 1 | 0.986 | 0.987 | 0.987 | -7.425 (-88.27%) | 106,007,599 |
| 21 Sep 2021 | CNY | 8.01 | 8.432 | 8.01 | 8.412 | 8.412 | -0.786 (-8.55%) | 500 |
| 22 Apr 2021 | CNY | 9.12 | 9.372 | 9.12 | 9.198 | 9.198 | -0.944 (-9.31%) | 145 |
| 15 Jan 2021 | CNY | 9.58 | 10.19 | 9.517 | 10.142 | 10.142 | +0.183 (+1.84%) | 110 |
| 11 Jan 2021 | CNY | 9.782 | 10.012 | 9.782 | 9.959 | 9.959 | -0.019 (-0.19%) | 40 |
