| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | CNY | 1.011 | 1.011 | 1.002 | 1.007 | 1.007 | -0.004 (-0.40%) | 1,723,848 |
| 30 Nov 2021 | CNY | 1.011 | 1.015 | 1.005 | 1.011 | 1.011 | +0.002 (+0.20%) | 3,040,778 |
| 29 Nov 2021 | CNY | 1.001 | 1.011 | 0.996 | 1.009 | 1.009 | +0.004 (+0.40%) | 4,573,849 |
| 26 Nov 2021 | CNY | 1.01 | 1.013 | 1.003 | 1.005 | 1.005 | -0.003 (-0.30%) | 2,548,336 |
| 25 Nov 2021 | CNY | 1.01 | 1.011 | 1.006 | 1.008 | 1.008 | -0.003 (-0.30%) | 4,018,310 |
| 24 Nov 2021 | CNY | 1.013 | 1.016 | 1.009 | 1.011 | 1.011 | -0.002 (-0.20%) | 4,747,023 |
| 23 Nov 2021 | CNY | 1.02 | 1.02 | 1.012 | 1.013 | 1.013 | -0.008 (-0.78%) | 9,459,840 |
| 22 Nov 2021 | CNY | 1.004 | 1.022 | 1.004 | 1.021 | 1.021 | +0.019 (+1.90%) | 15,328,411 |
| 19 Nov 2021 | CNY | 0.995 | 1.003 | 0.994 | 1.002 | 1.002 | +0.009 (+0.91%) | 3,607,827 |
| 18 Nov 2021 | CNY | 1.006 | 1.006 | 0.992 | 0.993 | 0.993 | -0.01 (-1.00%) | 3,573,020 |
| 17 Nov 2021 | CNY | 0.996 | 1.005 | 0.996 | 1.003 | 1.003 | +0.007 (+0.70%) | 4,511,860 |
| 16 Nov 2021 | CNY | 0.997 | 1.004 | 0.996 | 0.996 | 0.996 | -0.002 (-0.20%) | 3,911,551 |
| 15 Nov 2021 | CNY | 1.008 | 1.008 | 0.993 | 0.998 | 0.998 | -0.008 (-0.80%) | 1,175,807 |
| 12 Nov 2021 | CNY | 1.002 | 1.01 | 1 | 1.006 | 1.006 | +0.001 (+0.10%) | 8,636,856 |
| 11 Nov 2021 | CNY | 0.998 | 1.009 | 0.998 | 1.005 | 1.005 | +0.007 (+0.70%) | 9,065,659 |
| 10 Nov 2021 | CNY | 0.997 | 0.999 | 0.983 | 0.998 | 0.998 | -0.003 (-0.30%) | 3,034,505 |
| 9 Nov 2021 | CNY | 0.999 | 1.002 | 0.995 | 1.001 | 1.001 | +0.002 (+0.20%) | 3,590,274 |
| 8 Nov 2021 | CNY | 0.992 | 1.001 | 0.988 | 0.999 | 0.999 | +0.005 (+0.50%) | 6,864,536 |
| 5 Nov 2021 | CNY | 0.994 | 1.003 | 0.993 | 0.994 | 0.994 | -0.003 (-0.30%) | 3,670,757 |
| 4 Nov 2021 | CNY | 0.989 | 0.999 | 0.989 | 0.997 | 0.997 | +0.012 (+1.22%) | 1,909,511 |
| 3 Nov 2021 | CNY | 0.993 | 0.997 | 0.981 | 0.985 | 0.985 | -0.007 (-0.71%) | 2,688,135 |
| 2 Nov 2021 | CNY | 0.995 | 1.004 | 0.985 | 0.992 | 0.992 | -0.003 (-0.30%) | 4,555,496 |
| 1 Nov 2021 | CNY | 0.993 | 1.003 | 0.986 | 0.995 | 0.995 | +0.002 (+0.20%) | 4,565,612 |
| 29 Oct 2021 | CNY | 0.979 | 0.994 | 0.975 | 0.993 | 0.993 | +0.013 (+1.33%) | 3,805,620 |
| 28 Oct 2021 | CNY | 0.983 | 0.993 | 0.976 | 0.98 | 0.98 | -0.005 (-0.51%) | 1,525,938 |
| 27 Oct 2021 | CNY | 0.988 | 0.991 | 0.982 | 0.985 | 0.985 | -0.01 (-1.01%) | 3,792,820 |
| 26 Oct 2021 | CNY | 1 | 1.003 | 0.995 | 0.995 | 0.995 | -0.001 (-0.10%) | 6,455,937 |
| 25 Oct 2021 | CNY | 0.991 | 0.996 | 0.985 | 0.996 | 0.996 | +0.01 (+1.01%) | 5,992,214 |
| 22 Oct 2021 | CNY | 0.977 | 0.991 | 0.977 | 0.986 | 0.986 | +0.011 (+1.13%) | 7,424,100 |
| 21 Oct 2021 | CNY | 0.972 | 0.979 | 0.97 | 0.975 | 0.975 | -0.001 (-0.10%) | 4,381,118 |
