| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2021 | CNY | 1.03 | 1.035 | 1.021 | 1.024 | 1.024 | -0.006 (-0.58%) | 82,931,000 |
| 12 Nov 2021 | CNY | 1.035 | 1.036 | 1.023 | 1.03 | 1.03 | -0.004 (-0.39%) | 86,372,707 |
| 11 Nov 2021 | CNY | 1.004 | 1.039 | 1.003 | 1.034 | 1.034 | +0.029 (+2.89%) | 209,116,382 |
| 10 Nov 2021 | CNY | 1.007 | 1.009 | 0.997 | 1.005 | 1.005 | -0.002 (-0.20%) | 101,738,000 |
| 9 Nov 2021 | CNY | 1.004 | 1.009 | 0.998 | 1.007 | 1.007 | +0.006 (+0.60%) | 89,471,803 |
| 8 Nov 2021 | CNY | 0.989 | 1.006 | 0.988 | 1.001 | 1.001 | +0.009 (+0.91%) | 107,502,701 |
| 5 Nov 2021 | CNY | 0.992 | 0.999 | 0.988 | 0.992 | 0.992 | -0.002 (-0.20%) | 81,816,215 |
| 4 Nov 2021 | CNY | 0.996 | 1.005 | 0.991 | 0.994 | 0.994 | +0.001 (+0.10%) | 95,178,519 |
| 3 Nov 2021 | CNY | 0.991 | 0.998 | 0.988 | 0.993 | 0.993 | +0.002 (+0.20%) | 74,259,300 |
| 2 Nov 2021 | CNY | 1.01 | 1.013 | 0.983 | 0.991 | 0.991 | -0.019 (-1.88%) | 130,890,700 |
| 1 Nov 2021 | CNY | 1.005 | 1.019 | 1.001 | 1.01 | 1.01 | +0.005 (+0.50%) | 90,393,305 |
| 29 Oct 2021 | CNY | 1 | 1.012 | 0.983 | 1.005 | 1.005 | +0.005 (+0.50%) | 115,097,118 |
| 28 Oct 2021 | CNY | 1.001 | 1.012 | 0.996 | 1 | 1 | -0.007 (-0.70%) | 89,711,003 |
| 27 Oct 2021 | CNY | 1.023 | 1.026 | 1.006 | 1.007 | 1.007 | -0.028 (-2.71%) | 143,411,495 |
| 26 Oct 2021 | CNY | 1.046 | 1.046 | 1.033 | 1.035 | 1.035 | -0.01 (-0.96%) | 94,589,811 |
| 25 Oct 2021 | CNY | 1.031 | 1.048 | 1.021 | 1.045 | 1.045 | +0.014 (+1.36%) | 122,401,100 |
| 22 Oct 2021 | CNY | 1.03 | 1.037 | 1.024 | 1.031 | 1.031 | +0.001 (+0.10%) | 78,682,000 |
| 21 Oct 2021 | CNY | 1.027 | 1.039 | 1.02 | 1.03 | 1.03 | +0.003 (+0.29%) | 88,924,801 |
| 20 Oct 2021 | CNY | 1.031 | 1.035 | 1.026 | 1.027 | 1.027 | -0.004 (-0.39%) | 69,862,608 |
| 19 Oct 2021 | CNY | 1.025 | 1.038 | 1.023 | 1.031 | 1.031 | +0.006 (+0.59%) | 78,897,203 |
| 18 Oct 2021 | CNY | 1.021 | 1.028 | 1.018 | 1.025 | 1.025 | +0.002 (+0.20%) | 66,220,153 |
| 15 Oct 2021 | CNY | 1.019 | 1.029 | 1.016 | 1.023 | 1.023 | 0.0 (0.0%) | 63,357,164 |
| 14 Oct 2021 | CNY | 1.021 | 1.027 | 1.015 | 1.023 | 1.023 | -0.001 (-0.10%) | 60,992,300 |
| 13 Oct 2021 | CNY | 1.022 | 1.031 | 1.011 | 1.024 | 1.024 | +0.003 (+0.29%) | 84,317,505 |
| 12 Oct 2021 | CNY | 1.049 | 1.049 | 1.009 | 1.021 | 1.021 | -0.033 (-3.13%) | 144,798,600 |
| 11 Oct 2021 | CNY | 1.059 | 1.067 | 1.051 | 1.054 | 1.054 | -0.004 (-0.38%) | 57,756,307 |
| 8 Oct 2021 | CNY | 1.064 | 1.064 | 1.05 | 1.058 | 1.058 | +0.009 (+0.86%) | 66,323,011 |
| 30 Sep 2021 | CNY | 1.055 | 1.057 | 1.042 | 1.049 | 1.049 | -0.003 (-0.29%) | 74,653,343 |
| 29 Sep 2021 | CNY | 1.058 | 1.06 | 1.036 | 1.052 | 1.052 | -0.012 (-1.13%) | 94,501,134 |
| 28 Sep 2021 | CNY | 1.049 | 1.072 | 1.047 | 1.064 | 1.064 | +0.015 (+1.43%) | 77,983,796 |
