| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2021 | CNY | 1.078 | 1.085 | 1.068 | 1.071 | 1.071 | -0.006 (-0.56%) | 21,421,405 |
| 12 Nov 2021 | CNY | 1.08 | 1.083 | 1.068 | 1.077 | 1.077 | -0.004 (-0.37%) | 28,318,100 |
| 11 Nov 2021 | CNY | 1.051 | 1.086 | 1.05 | 1.081 | 1.081 | +0.03 (+2.85%) | 55,708,073 |
| 10 Nov 2021 | CNY | 1.052 | 1.056 | 1.043 | 1.051 | 1.051 | -0.002 (-0.19%) | 23,569,900 |
| 9 Nov 2021 | CNY | 1.047 | 1.055 | 1.044 | 1.053 | 1.053 | +0.006 (+0.57%) | 21,891,500 |
| 8 Nov 2021 | CNY | 1.04 | 1.053 | 1.035 | 1.047 | 1.047 | +0.009 (+0.87%) | 33,004,402 |
| 5 Nov 2021 | CNY | 1.04 | 1.046 | 1.034 | 1.038 | 1.038 | -0.002 (-0.19%) | 19,581,802 |
| 4 Nov 2021 | CNY | 1.046 | 1.052 | 1.038 | 1.04 | 1.04 | +0.001 (+0.10%) | 20,962,503 |
| 3 Nov 2021 | CNY | 1.035 | 1.045 | 1.035 | 1.039 | 1.039 | +0.003 (+0.29%) | 14,746,729 |
| 2 Nov 2021 | CNY | 1.059 | 1.06 | 1.03 | 1.036 | 1.036 | -0.02 (-1.89%) | 36,070,600 |
| 1 Nov 2021 | CNY | 1.052 | 1.065 | 1.038 | 1.056 | 1.056 | +0.004 (+0.38%) | 22,842,500 |
| 29 Oct 2021 | CNY | 1.046 | 1.058 | 1.03 | 1.052 | 1.052 | +0.008 (+0.77%) | 28,105,401 |
| 28 Oct 2021 | CNY | 1.047 | 1.057 | 1.041 | 1.044 | 1.044 | -0.009 (-0.85%) | 22,597,400 |
| 27 Oct 2021 | CNY | 1.068 | 1.072 | 1.05 | 1.053 | 1.053 | -0.029 (-2.68%) | 41,302,902 |
| 26 Oct 2021 | CNY | 1.093 | 1.094 | 1.079 | 1.082 | 1.082 | -0.011 (-1.01%) | 23,273,300 |
| 25 Oct 2021 | CNY | 1.079 | 1.095 | 1.067 | 1.093 | 1.093 | +0.015 (+1.39%) | 36,656,303 |
| 22 Oct 2021 | CNY | 1.08 | 1.085 | 1.071 | 1.078 | 1.078 | +0.001 (+0.09%) | 20,752,500 |
| 21 Oct 2021 | CNY | 1.075 | 1.086 | 1.066 | 1.077 | 1.077 | +0.002 (+0.19%) | 23,805,200 |
| 20 Oct 2021 | CNY | 1.082 | 1.083 | 1.072 | 1.075 | 1.075 | -0.003 (-0.28%) | 18,324,400 |
| 19 Oct 2021 | CNY | 1.071 | 1.086 | 1.069 | 1.078 | 1.078 | +0.006 (+0.56%) | 19,397,500 |
| 18 Oct 2021 | CNY | 1.071 | 1.075 | 1.064 | 1.072 | 1.072 | +0.001 (+0.09%) | 16,902,900 |
| 15 Oct 2021 | CNY | 1.063 | 1.075 | 1.061 | 1.071 | 1.071 | +0.001 (+0.09%) | 16,311,417 |
| 14 Oct 2021 | CNY | 1.071 | 1.077 | 1.061 | 1.07 | 1.07 | -0.001 (-0.09%) | 19,662,701 |
| 13 Oct 2021 | CNY | 1.068 | 1.077 | 1.057 | 1.071 | 1.071 | +0.004 (+0.37%) | 17,111,502 |
| 12 Oct 2021 | CNY | 1.099 | 1.099 | 1.054 | 1.067 | 1.067 | -0.032 (-2.91%) | 35,776,224 |
| 11 Oct 2021 | CNY | 1.106 | 1.117 | 1.097 | 1.099 | 1.099 | -0.007 (-0.63%) | 15,816,104 |
| 8 Oct 2021 | CNY | 1.106 | 1.113 | 1.098 | 1.106 | 1.106 | +0.01 (+0.91%) | 16,884,009 |
| 30 Sep 2021 | CNY | 1.102 | 1.105 | 1.087 | 1.096 | 1.096 | -0.002 (-0.18%) | 19,873,401 |
| 29 Sep 2021 | CNY | 1.107 | 1.107 | 1.081 | 1.098 | 1.098 | -0.016 (-1.44%) | 28,914,400 |
| 28 Sep 2021 | CNY | 1.096 | 1.121 | 1.096 | 1.114 | 1.114 | +0.018 (+1.64%) | 21,095,400 |
