| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | CNY | 1.084 | 1.088 | 1.078 | 1.083 | 1.083 | -0.008 (-0.73%) | 106,890,438 |
| 13 Dec 2021 | CNY | 1.085 | 1.094 | 1.078 | 1.091 | 1.091 | +0.008 (+0.74%) | 199,583,444 |
| 10 Dec 2021 | CNY | 1.064 | 1.084 | 1.059 | 1.083 | 1.083 | +0.016 (+1.50%) | 210,299,031 |
| 9 Dec 2021 | CNY | 1.067 | 1.071 | 1.059 | 1.067 | 1.067 | -0.001 (-0.09%) | 150,034,847 |
| 8 Dec 2021 | CNY | 1.057 | 1.07 | 1.054 | 1.068 | 1.068 | +0.015 (+1.42%) | 192,604,793 |
| 7 Dec 2021 | CNY | 1.069 | 1.074 | 1.037 | 1.053 | 1.053 | -0.013 (-1.22%) | 345,755,450 |
| 6 Dec 2021 | CNY | 1.083 | 1.09 | 1.065 | 1.066 | 1.066 | -0.019 (-1.75%) | 211,195,405 |
| 3 Dec 2021 | CNY | 1.09 | 1.091 | 1.075 | 1.085 | 1.085 | -0.005 (-0.46%) | 173,809,008 |
| 2 Dec 2021 | CNY | 1.087 | 1.096 | 1.083 | 1.09 | 1.09 | 0.0 (0.0%) | 121,343,736 |
| 1 Dec 2021 | CNY | 1.096 | 1.105 | 1.082 | 1.09 | 1.09 | -0.011 (-1.00%) | 150,700,018 |
| 30 Nov 2021 | CNY | 1.107 | 1.11 | 1.096 | 1.101 | 1.101 | -0.006 (-0.54%) | 132,476,232 |
| 29 Nov 2021 | CNY | 1.08 | 1.112 | 1.076 | 1.107 | 1.107 | +0.015 (+1.37%) | 222,914,037 |
| 26 Nov 2021 | CNY | 1.08 | 1.097 | 1.076 | 1.092 | 1.092 | +0.011 (+1.02%) | 148,955,204 |
| 25 Nov 2021 | CNY | 1.086 | 1.09 | 1.075 | 1.081 | 1.081 | -0.009 (-0.83%) | 198,932,708 |
| 24 Nov 2021 | CNY | 1.113 | 1.116 | 1.087 | 1.09 | 1.09 | -0.023 (-2.07%) | 244,503,491 |
| 23 Nov 2021 | CNY | 1.118 | 1.122 | 1.11 | 1.113 | 1.113 | -0.004 (-0.36%) | 133,359,770 |
| 22 Nov 2021 | CNY | 1.093 | 1.119 | 1.09 | 1.117 | 1.117 | +0.033 (+3.04%) | 308,792,561 |
| 19 Nov 2021 | CNY | 1.072 | 1.087 | 1.068 | 1.084 | 1.084 | +0.012 (+1.12%) | 173,956,449 |
| 18 Nov 2021 | CNY | 1.078 | 1.082 | 1.063 | 1.072 | 1.072 | -0.007 (-0.65%) | 171,459,732 |
| 17 Nov 2021 | CNY | 1.067 | 1.083 | 1.065 | 1.079 | 1.079 | +0.017 (+1.60%) | 200,873,854 |
| 16 Nov 2021 | CNY | 1.073 | 1.081 | 1.061 | 1.062 | 1.062 | -0.014 (-1.30%) | 266,823,508 |
| 15 Nov 2021 | CNY | 1.11 | 1.117 | 1.07 | 1.076 | 1.076 | -0.035 (-3.15%) | 399,196,126 |
| 12 Nov 2021 | CNY | 1.112 | 1.118 | 1.106 | 1.111 | 1.111 | +0.001 (+0.09%) | 110,620,318 |
| 11 Nov 2021 | CNY | 1.109 | 1.123 | 1.103 | 1.11 | 1.11 | +0.005 (+0.45%) | 156,366,912 |
| 10 Nov 2021 | CNY | 1.112 | 1.115 | 1.083 | 1.105 | 1.105 | -0.015 (-1.34%) | 253,242,461 |
| 9 Nov 2021 | CNY | 1.127 | 1.135 | 1.111 | 1.12 | 1.12 | +0.005 (+0.45%) | 155,233,465 |
| 8 Nov 2021 | CNY | 1.093 | 1.12 | 1.09 | 1.115 | 1.115 | +0.023 (+2.11%) | 152,228,324 |
| 5 Nov 2021 | CNY | 1.107 | 1.11 | 1.09 | 1.092 | 1.092 | -0.023 (-2.06%) | 192,968,904 |
| 4 Nov 2021 | CNY | 1.104 | 1.129 | 1.1 | 1.115 | 1.115 | +0.019 (+1.73%) | 195,415,983 |
| 3 Nov 2021 | CNY | 1.107 | 1.12 | 1.084 | 1.096 | 1.096 | -0.019 (-1.70%) | 238,072,425 |
