| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | CNY | 1.11 | 1.11 | 1.099 | 1.104 | 1.104 | -0.005 (-0.45%) | 5,751,004 |
| 8 Dec 2021 | CNY | 1.064 | 1.109 | 1.064 | 1.109 | 1.109 | +0.042 (+3.94%) | 5,560,924 |
| 7 Dec 2021 | CNY | 1.095 | 1.095 | 1.066 | 1.067 | 1.067 | -0.024 (-2.20%) | 5,633,749 |
| 6 Dec 2021 | CNY | 1.109 | 1.115 | 1.084 | 1.091 | 1.091 | -0.017 (-1.53%) | 5,803,848 |
| 3 Dec 2021 | CNY | 1.099 | 1.109 | 1.099 | 1.108 | 1.108 | +0.02 (+1.84%) | 4,917,132 |
| 2 Dec 2021 | CNY | 1.094 | 1.105 | 1.088 | 1.088 | 1.088 | -0.006 (-0.55%) | 7,801,181 |
| 1 Dec 2021 | CNY | 1.089 | 1.098 | 1.086 | 1.094 | 1.094 | +0.003 (+0.27%) | 6,091,380 |
| 30 Nov 2021 | CNY | 1.088 | 1.099 | 1.087 | 1.091 | 1.091 | +0.003 (+0.28%) | 4,936,505 |
| 29 Nov 2021 | CNY | 1.067 | 1.088 | 1.067 | 1.088 | 1.088 | +0.014 (+1.30%) | 5,256,070 |
| 26 Nov 2021 | CNY | 1.083 | 1.083 | 1.07 | 1.074 | 1.074 | -0.009 (-0.83%) | 5,174,788 |
| 25 Nov 2021 | CNY | 1.083 | 1.09 | 1.079 | 1.083 | 1.083 | +0.003 (+0.28%) | 2,835,005 |
| 24 Nov 2021 | CNY | 1.093 | 1.093 | 1.078 | 1.08 | 1.08 | -0.012 (-1.10%) | 5,146,215 |
| 23 Nov 2021 | CNY | 1.106 | 1.106 | 1.092 | 1.092 | 1.092 | -0.017 (-1.53%) | 5,492,137 |
| 22 Nov 2021 | CNY | 1.068 | 1.11 | 1.068 | 1.109 | 1.109 | +0.038 (+3.55%) | 8,012,833 |
| 19 Nov 2021 | CNY | 1.047 | 1.073 | 1.047 | 1.071 | 1.071 | +0.024 (+2.29%) | 8,917,123 |
| 18 Nov 2021 | CNY | 1.057 | 1.06 | 1.04 | 1.047 | 1.047 | -0.01 (-0.95%) | 5,417,905 |
| 17 Nov 2021 | CNY | 1.038 | 1.059 | 1.038 | 1.057 | 1.057 | +0.017 (+1.63%) | 5,971,334 |
| 16 Nov 2021 | CNY | 1.037 | 1.052 | 1.037 | 1.04 | 1.04 | -0.012 (-1.14%) | 7,281,268 |
| 15 Nov 2021 | CNY | 1.06 | 1.07 | 1.05 | 1.052 | 1.052 | -0.001 (-0.09%) | 6,566,579 |
| 12 Nov 2021 | CNY | 1.03 | 1.055 | 1.03 | 1.053 | 1.053 | +0.01 (+0.96%) | 10,130,505 |
| 11 Nov 2021 | CNY | 1.04 | 1.046 | 1.039 | 1.043 | 1.043 | +0.003 (+0.29%) | 7,012,204 |
| 10 Nov 2021 | CNY | 1.033 | 1.04 | 1.022 | 1.04 | 1.04 | -0.002 (-0.19%) | 6,584,213 |
| 9 Nov 2021 | CNY | 1.015 | 1.042 | 1.015 | 1.042 | 1.042 | +0.007 (+0.68%) | 18,689,620 |
| 8 Nov 2021 | CNY | 1.03 | 1.038 | 1.024 | 1.035 | 1.035 | +0.005 (+0.49%) | 7,431,308 |
| 5 Nov 2021 | CNY | 1.019 | 1.041 | 1.019 | 1.03 | 1.03 | +0.011 (+1.08%) | 9,829,121 |
| 4 Nov 2021 | CNY | 1 | 1.021 | 1 | 1.019 | 1.019 | +0.022 (+2.21%) | 8,952,042 |
| 3 Nov 2021 | CNY | 1.003 | 1.007 | 0.99 | 0.997 | 0.997 | -0.005 (-0.50%) | 4,676,610 |
| 2 Nov 2021 | CNY | 1.003 | 1.014 | 0.995 | 1.002 | 1.002 | 0.0 (0.0%) | 10,189,568 |
| 1 Nov 2021 | CNY | 0.979 | 1.005 | 0.976 | 1.002 | 1.002 | +0.009 (+0.91%) | 4,965,824 |
| 29 Oct 2021 | CNY | 0.965 | 0.993 | 0.965 | 0.993 | 0.993 | +0.019 (+1.95%) | 4,129,312 |
