| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2021 | CNY | 1.516 | 1.516 | 1.456 | 1.464 | 1.464 | -0.051 (-3.37%) | 134,298,300 |
| 12 Nov 2021 | CNY | 1.499 | 1.523 | 1.498 | 1.515 | 1.515 | +0.026 (+1.75%) | 112,157,200 |
| 11 Nov 2021 | CNY | 1.49 | 1.51 | 1.476 | 1.489 | 1.489 | +0.005 (+0.34%) | 88,463,406 |
| 10 Nov 2021 | CNY | 1.491 | 1.499 | 1.457 | 1.484 | 1.484 | -0.015 (-1.00%) | 100,421,291 |
| 9 Nov 2021 | CNY | 1.508 | 1.533 | 1.49 | 1.499 | 1.499 | +0.016 (+1.08%) | 101,828,704 |
| 8 Nov 2021 | CNY | 1.458 | 1.492 | 1.455 | 1.483 | 1.483 | +0.009 (+0.61%) | 81,856,701 |
| 5 Nov 2021 | CNY | 1.5 | 1.506 | 1.469 | 1.474 | 1.474 | -0.036 (-2.38%) | 96,921,101 |
| 4 Nov 2021 | CNY | 1.485 | 1.526 | 1.485 | 1.51 | 1.51 | +0.03 (+2.03%) | 125,800,516 |
| 3 Nov 2021 | CNY | 1.5 | 1.515 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 115,518,510 |
| 2 Nov 2021 | CNY | 1.531 | 1.539 | 1.493 | 1.51 | 1.51 | -0.035 (-2.27%) | 133,054,283 |
| 1 Nov 2021 | CNY | 1.552 | 1.58 | 1.515 | 1.545 | 1.545 | -0.015 (-0.96%) | 128,087,416 |
| 29 Oct 2021 | CNY | 1.502 | 1.564 | 1.467 | 1.56 | 1.56 | +0.043 (+2.83%) | 130,132,157 |
| 28 Oct 2021 | CNY | 1.536 | 1.547 | 1.501 | 1.517 | 1.517 | -0.019 (-1.24%) | 96,772,616 |
| 27 Oct 2021 | CNY | 1.525 | 1.542 | 1.525 | 1.536 | 1.536 | +0.034 (+2.26%) | 106,056,266 |
| 26 Oct 2021 | CNY | 1.512 | 1.525 | 1.497 | 1.502 | 1.502 | -0.013 (-0.86%) | 88,087,608 |
| 25 Oct 2021 | CNY | 1.455 | 1.527 | 1.453 | 1.515 | 1.515 | +0.064 (+4.41%) | 136,323,839 |
| 22 Oct 2021 | CNY | 1.472 | 1.479 | 1.446 | 1.451 | 1.451 | -0.021 (-1.43%) | 79,224,600 |
| 21 Oct 2021 | CNY | 1.496 | 1.496 | 1.464 | 1.472 | 1.472 | -0.033 (-2.19%) | 90,250,900 |
| 20 Oct 2021 | CNY | 1.469 | 1.522 | 1.463 | 1.505 | 1.505 | +0.035 (+2.38%) | 105,860,419 |
| 19 Oct 2021 | CNY | 1.475 | 1.482 | 1.456 | 1.47 | 1.47 | -0.004 (-0.27%) | 86,220,806 |
| 18 Oct 2021 | CNY | 1.451 | 1.476 | 1.446 | 1.474 | 1.474 | +0.034 (+2.36%) | 98,921,131 |
| 15 Oct 2021 | CNY | 1.412 | 1.453 | 1.402 | 1.44 | 1.44 | +0.022 (+1.55%) | 93,983,703 |
| 14 Oct 2021 | CNY | 1.378 | 1.437 | 1.378 | 1.418 | 1.418 | +0.035 (+2.53%) | 141,315,733 |
| 13 Oct 2021 | CNY | 1.328 | 1.389 | 1.323 | 1.383 | 1.383 | +0.055 (+4.14%) | 118,756,007 |
| 12 Oct 2021 | CNY | 1.343 | 1.351 | 1.303 | 1.328 | 1.328 | -0.019 (-1.41%) | 73,579,114 |
| 11 Oct 2021 | CNY | 1.371 | 1.375 | 1.332 | 1.347 | 1.347 | -0.018 (-1.32%) | 81,890,209 |
| 8 Oct 2021 | CNY | 1.417 | 1.422 | 1.352 | 1.365 | 1.365 | -0.04 (-2.85%) | 94,760,010 |
| 30 Sep 2021 | CNY | 1.376 | 1.405 | 1.368 | 1.405 | 1.405 | +0.029 (+2.11%) | 69,457,693 |
| 29 Sep 2021 | CNY | 1.363 | 1.407 | 1.36 | 1.376 | 1.376 | -0.013 (-0.94%) | 74,371,607 |
| 28 Sep 2021 | CNY | 1.4 | 1.42 | 1.378 | 1.389 | 1.389 | -0.019 (-1.35%) | 72,982,220 |
