| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2021 | CNY | 1.115 | 1.127 | 1.105 | 1.121 | 1.121 | -0.003 (-0.27%) | 18,308,230 |
| 22 Nov 2021 | CNY | 1.101 | 1.126 | 1.099 | 1.124 | 1.124 | +0.023 (+2.09%) | 15,239,959 |
| 19 Nov 2021 | CNY | 1.078 | 1.104 | 1.078 | 1.101 | 1.101 | +0.021 (+1.94%) | 17,568,225 |
| 18 Nov 2021 | CNY | 1.09 | 1.095 | 1.076 | 1.08 | 1.08 | -0.01 (-0.92%) | 18,993,366 |
| 17 Nov 2021 | CNY | 1.077 | 1.093 | 1.077 | 1.09 | 1.09 | +0.007 (+0.65%) | 14,303,637 |
| 16 Nov 2021 | CNY | 1.092 | 1.098 | 1.082 | 1.083 | 1.083 | -0.005 (-0.46%) | 26,924,960 |
| 15 Nov 2021 | CNY | 1.083 | 1.097 | 1.076 | 1.088 | 1.088 | +0.004 (+0.37%) | 18,781,877 |
| 12 Nov 2021 | CNY | 1.08 | 1.086 | 1.068 | 1.084 | 1.084 | +0.005 (+0.46%) | 22,187,201 |
| 11 Nov 2021 | CNY | 1.058 | 1.086 | 1.051 | 1.079 | 1.079 | +0.019 (+1.79%) | 24,518,847 |
| 10 Nov 2021 | CNY | 1.049 | 1.069 | 1.045 | 1.06 | 1.06 | +0.011 (+1.05%) | 26,352,337 |
| 9 Nov 2021 | CNY | 1.039 | 1.053 | 1.027 | 1.049 | 1.049 | +0.009 (+0.87%) | 18,692,653 |
| 8 Nov 2021 | CNY | 1.039 | 1.042 | 1.027 | 1.04 | 1.04 | +0.002 (+0.19%) | 16,017,472 |
| 5 Nov 2021 | CNY | 1.031 | 1.058 | 1.031 | 1.038 | 1.038 | +0.008 (+0.78%) | 62,408,183 |
| 4 Nov 2021 | CNY | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 19,547,778 |
| 3 Nov 2021 | CNY | 1 | 1.022 | 1 | 1.01 | 1.01 | +0.005 (+0.50%) | 17,473,991 |
| 2 Nov 2021 | CNY | 1.011 | 1.019 | 0.962 | 1.005 | 1.005 | -0.006 (-0.59%) | 36,865,213 |
| 1 Nov 2021 | CNY | 0.986 | 1.014 | 0.986 | 1.011 | 1.011 | +0.025 (+2.54%) | 23,464,457 |
| 29 Oct 2021 | CNY | 0.958 | 0.988 | 0.958 | 0.986 | 0.986 | +0.028 (+2.92%) | 10,688,922 |
| 28 Oct 2021 | CNY | 0.959 | 0.967 | 0.955 | 0.958 | 0.958 | -0.001 (-0.10%) | 2,762,805 |
| 27 Oct 2021 | CNY | 0.965 | 0.968 | 0.956 | 0.959 | 0.959 | -0.018 (-1.84%) | 3,475,109 |
| 26 Oct 2021 | CNY | 0.969 | 0.982 | 0.968 | 0.977 | 0.977 | +0.01 (+1.03%) | 6,288,938 |
| 25 Oct 2021 | CNY | 0.967 | 0.968 | 0.957 | 0.967 | 0.967 | 0.0 (0.0%) | 5,977,827 |
| 22 Oct 2021 | CNY | 0.96 | 0.972 | 0.959 | 0.967 | 0.967 | +0.007 (+0.73%) | 6,366,017 |
| 21 Oct 2021 | CNY | 0.968 | 0.974 | 0.956 | 0.96 | 0.96 | -0.005 (-0.52%) | 3,725,025 |
| 20 Oct 2021 | CNY | 0.963 | 0.97 | 0.959 | 0.965 | 0.965 | +0.008 (+0.84%) | 7,253,531 |
| 19 Oct 2021 | CNY | 0.948 | 0.962 | 0.948 | 0.957 | 0.957 | +0.009 (+0.95%) | 15,359,053 |
| 18 Oct 2021 | CNY | 0.96 | 0.96 | 0.943 | 0.948 | 0.948 | -0.012 (-1.25%) | 5,567,200 |
| 15 Oct 2021 | CNY | 0.953 | 0.964 | 0.953 | 0.96 | 0.96 | +0.006 (+0.63%) | 6,554,512 |
| 14 Oct 2021 | CNY | 0.955 | 0.961 | 0.954 | 0.954 | 0.954 | -0.003 (-0.31%) | 5,222,402 |
| 13 Oct 2021 | CNY | 0.947 | 0.959 | 0.945 | 0.957 | 0.957 | +0.01 (+1.06%) | 3,539,374 |
