| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | CNY | 1.025 | 1.039 | 1.022 | 1.039 | 1.039 | +0.017 (+1.66%) | 9,681,400 |
| 7 Dec 2021 | CNY | 1.02 | 1.028 | 1.02 | 1.022 | 1.022 | +0.005 (+0.49%) | 3,689,484 |
| 6 Dec 2021 | CNY | 1.015 | 1.026 | 1.015 | 1.017 | 1.017 | +0.002 (+0.20%) | 2,610,135 |
| 3 Dec 2021 | CNY | 1.005 | 1.016 | 1.005 | 1.015 | 1.015 | +0.008 (+0.79%) | 3,247,144 |
| 2 Dec 2021 | CNY | 1 | 1.01 | 0.999 | 1.007 | 1.007 | +0.002 (+0.20%) | 239,303 |
| 1 Dec 2021 | CNY | 1.003 | 1.006 | 1.002 | 1.005 | 1.005 | +0.002 (+0.20%) | 499,202 |
| 30 Nov 2021 | CNY | 1.01 | 1.012 | 1 | 1.003 | 1.003 | -0.003 (-0.30%) | 572,721 |
| 29 Nov 2021 | CNY | 1 | 1.01 | 1 | 1.006 | 1.006 | -0.004 (-0.40%) | 2,207,316 |
| 26 Nov 2021 | CNY | 1.012 | 1.014 | 1.008 | 1.01 | 1.01 | -0.009 (-0.88%) | 210,107 |
| 25 Nov 2021 | CNY | 1.019 | 1.022 | 1.014 | 1.019 | 1.019 | 0.0 (0.0%) | 1,579,311 |
| 24 Nov 2021 | CNY | 1.017 | 1.022 | 1.015 | 1.019 | 1.019 | +0.002 (+0.20%) | 3,106,635 |
| 23 Nov 2021 | CNY | 1.015 | 1.021 | 1.015 | 1.017 | 1.017 | 0.0 (0.0%) | 1,132,525 |
| 22 Nov 2021 | CNY | 0.984 | 1.019 | 0.984 | 1.017 | 1.017 | +0.003 (+0.30%) | 3,049,831 |
| 19 Nov 2021 | CNY | 1.004 | 1.016 | 1.004 | 1.014 | 1.014 | +0.01 (+1.00%) | 1,549,395 |
| 18 Nov 2021 | CNY | 0.964 | 1.007 | 0.964 | 1.004 | 1.004 | -0.007 (-0.69%) | 1,342,723 |
| 17 Nov 2021 | CNY | 1.012 | 1.013 | 1.009 | 1.011 | 1.011 | -0.001 (-0.10%) | 618,544 |
| 16 Nov 2021 | CNY | 1.01 | 1.016 | 1.008 | 1.012 | 1.012 | +0.001 (+0.10%) | 4,949,853 |
| 15 Nov 2021 | CNY | 1.008 | 1.012 | 1.005 | 1.011 | 1.011 | +0.004 (+0.40%) | 6,245,809 |
| 12 Nov 2021 | CNY | 1.007 | 1.016 | 1.006 | 1.007 | 1.007 | -0.002 (-0.20%) | 5,535,266 |
| 11 Nov 2021 | CNY | 1 | 1.015 | 0.996 | 1.009 | 1.009 | +0.012 (+1.20%) | 7,719,851 |
| 10 Nov 2021 | CNY | 1.002 | 1.002 | 0.986 | 0.997 | 0.997 | -0.005 (-0.50%) | 6,034,409 |
| 9 Nov 2021 | CNY | 1.003 | 1.009 | 0.999 | 1.002 | 1.002 | -0.001 (-0.10%) | 573,906 |
| 8 Nov 2021 | CNY | 1.001 | 1.007 | 1.001 | 1.003 | 1.003 | -0.001 (-0.10%) | 1,373,930 |
| 5 Nov 2021 | CNY | 1.008 | 1.014 | 1 | 1.004 | 1.004 | -0.005 (-0.50%) | 1,940,332 |
| 4 Nov 2021 | CNY | 1 | 1.01 | 1 | 1.009 | 1.009 | +0.009 (+0.90%) | 3,305,630 |
| 3 Nov 2021 | CNY | 1.004 | 1.009 | 0.997 | 1 | 1 | -0.004 (-0.40%) | 2,717,648 |
| 2 Nov 2021 | CNY | 1.015 | 1.017 | 0.997 | 1.004 | 1.004 | -0.011 (-1.08%) | 2,188,938 |
| 1 Nov 2021 | CNY | 1.016 | 1.019 | 0.996 | 1.015 | 1.015 | -0.002 (-0.20%) | 4,389,712 |
| 29 Oct 2021 | CNY | 1.01 | 1.019 | 1.01 | 1.017 | 1.017 | +0.007 (+0.69%) | 1,622,128 |
| 28 Oct 2021 | CNY | 1.018 | 1.018 | 1.009 | 1.01 | 1.01 | -0.008 (-0.79%) | 4,041,631 |
