| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 1.619 | 1.638 | 1.611 | 1.635 | 1.635 | +0.019 (+1.18%) | 21,877,900 |
| 18 Nov 2021 | CNY | 1.627 | 1.632 | 1.601 | 1.616 | 1.616 | -0.01 (-0.62%) | 20,635,700 |
| 17 Nov 2021 | CNY | 1.6 | 1.632 | 1.6 | 1.626 | 1.626 | +0.025 (+1.56%) | 20,799,201 |
| 16 Nov 2021 | CNY | 1.615 | 1.626 | 1.597 | 1.601 | 1.601 | -0.019 (-1.17%) | 22,694,900 |
| 15 Nov 2021 | CNY | 1.686 | 1.686 | 1.616 | 1.62 | 1.62 | -0.061 (-3.63%) | 31,151,100 |
| 12 Nov 2021 | CNY | 1.665 | 1.684 | 1.665 | 1.681 | 1.681 | +0.016 (+0.96%) | 21,511,000 |
| 11 Nov 2021 | CNY | 1.665 | 1.685 | 1.653 | 1.665 | 1.665 | 0.0 (0.0%) | 21,054,800 |
| 10 Nov 2021 | CNY | 1.692 | 1.692 | 1.636 | 1.665 | 1.665 | -0.026 (-1.54%) | 24,732,200 |
| 9 Nov 2021 | CNY | 1.7 | 1.718 | 1.678 | 1.691 | 1.691 | +0.005 (+0.30%) | 23,219,200 |
| 8 Nov 2021 | CNY | 1.652 | 1.696 | 1.645 | 1.686 | 1.686 | +0.034 (+2.06%) | 21,884,800 |
| 5 Nov 2021 | CNY | 1.671 | 1.684 | 1.652 | 1.652 | 1.652 | -0.033 (-1.96%) | 21,874,000 |
| 4 Nov 2021 | CNY | 1.653 | 1.705 | 1.653 | 1.685 | 1.685 | +0.034 (+2.06%) | 23,678,500 |
| 3 Nov 2021 | CNY | 1.671 | 1.68 | 1.63 | 1.651 | 1.651 | -0.021 (-1.26%) | 21,183,300 |
| 2 Nov 2021 | CNY | 1.684 | 1.698 | 1.655 | 1.672 | 1.672 | -0.017 (-1.01%) | 22,093,900 |
| 1 Nov 2021 | CNY | 1.712 | 1.725 | 1.67 | 1.689 | 1.689 | -0.03 (-1.75%) | 25,472,800 |
| 29 Oct 2021 | CNY | 1.688 | 1.721 | 1.642 | 1.719 | 1.719 | +0.031 (+1.84%) | 26,068,200 |
| 28 Oct 2021 | CNY | 1.72 | 1.729 | 1.678 | 1.688 | 1.688 | -0.029 (-1.69%) | 25,362,000 |
| 27 Oct 2021 | CNY | 1.695 | 1.718 | 1.695 | 1.717 | 1.717 | +0.051 (+3.06%) | 26,247,100 |
| 26 Oct 2021 | CNY | 1.684 | 1.694 | 1.661 | 1.666 | 1.666 | -0.02 (-1.19%) | 25,515,300 |
| 25 Oct 2021 | CNY | 1.625 | 1.69 | 1.624 | 1.686 | 1.686 | +0.068 (+4.20%) | 27,684,200 |
| 22 Oct 2021 | CNY | 1.638 | 1.643 | 1.61 | 1.618 | 1.618 | -0.023 (-1.40%) | 21,474,900 |
| 21 Oct 2021 | CNY | 1.672 | 1.672 | 1.625 | 1.641 | 1.641 | -0.029 (-1.74%) | 26,148,400 |
| 20 Oct 2021 | CNY | 1.628 | 1.692 | 1.628 | 1.67 | 1.67 | +0.034 (+2.08%) | 28,247,501 |
| 19 Oct 2021 | CNY | 1.639 | 1.652 | 1.627 | 1.636 | 1.636 | -0.002 (-0.12%) | 19,912,500 |
| 18 Oct 2021 | CNY | 1.609 | 1.64 | 1.602 | 1.638 | 1.638 | +0.031 (+1.93%) | 23,917,100 |
| 15 Oct 2021 | CNY | 1.573 | 1.612 | 1.558 | 1.607 | 1.607 | +0.035 (+2.23%) | 23,535,201 |
| 14 Oct 2021 | CNY | 1.536 | 1.591 | 1.536 | 1.572 | 1.572 | +0.024 (+1.55%) | 22,597,800 |
| 13 Oct 2021 | CNY | 1.49 | 1.548 | 1.49 | 1.548 | 1.548 | +0.06 (+4.03%) | 26,259,401 |
| 12 Oct 2021 | CNY | 1.51 | 1.521 | 1.469 | 1.488 | 1.488 | -0.029 (-1.91%) | 21,967,600 |
| 11 Oct 2021 | CNY | 1.532 | 1.54 | 1.496 | 1.517 | 1.517 | -0.016 (-1.04%) | 18,606,000 |
