| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | CNY | 1.073 | 1.091 | 1.073 | 1.088 | 1.088 | +0.018 (+1.68%) | 27,806,419 |
| 7 Dec 2021 | CNY | 1.095 | 1.098 | 1.056 | 1.07 | 1.07 | -0.025 (-2.28%) | 47,332,534 |
| 6 Dec 2021 | CNY | 1.114 | 1.118 | 1.092 | 1.095 | 1.095 | -0.019 (-1.71%) | 24,823,502 |
| 3 Dec 2021 | CNY | 1.11 | 1.114 | 1.102 | 1.114 | 1.114 | +0.002 (+0.18%) | 17,583,368 |
| 2 Dec 2021 | CNY | 1.119 | 1.124 | 1.108 | 1.112 | 1.112 | -0.009 (-0.80%) | 18,858,604 |
| 1 Dec 2021 | CNY | 1.126 | 1.134 | 1.107 | 1.121 | 1.121 | -0.007 (-0.62%) | 19,443,900 |
| 30 Nov 2021 | CNY | 1.129 | 1.136 | 1.119 | 1.128 | 1.128 | -0.001 (-0.09%) | 24,772,703 |
| 29 Nov 2021 | CNY | 1.09 | 1.133 | 1.089 | 1.129 | 1.129 | +0.018 (+1.62%) | 30,748,606 |
| 26 Nov 2021 | CNY | 1.101 | 1.115 | 1.097 | 1.111 | 1.111 | +0.014 (+1.28%) | 22,126,512 |
| 25 Nov 2021 | CNY | 1.112 | 1.113 | 1.09 | 1.097 | 1.097 | -0.015 (-1.35%) | 33,070,905 |
| 24 Nov 2021 | CNY | 1.131 | 1.134 | 1.106 | 1.112 | 1.112 | -0.017 (-1.51%) | 25,584,705 |
| 23 Nov 2021 | CNY | 1.138 | 1.14 | 1.125 | 1.129 | 1.129 | -0.008 (-0.70%) | 19,458,176 |
| 22 Nov 2021 | CNY | 1.103 | 1.138 | 1.103 | 1.137 | 1.137 | +0.038 (+3.46%) | 48,154,586 |
| 19 Nov 2021 | CNY | 1.084 | 1.1 | 1.081 | 1.099 | 1.099 | +0.015 (+1.38%) | 30,449,019 |
| 18 Nov 2021 | CNY | 1.086 | 1.094 | 1.069 | 1.084 | 1.084 | -0.002 (-0.18%) | 17,350,819 |
| 17 Nov 2021 | CNY | 1.066 | 1.088 | 1.066 | 1.086 | 1.086 | +0.021 (+1.97%) | 25,088,806 |
| 16 Nov 2021 | CNY | 1.08 | 1.086 | 1.057 | 1.065 | 1.065 | -0.014 (-1.30%) | 31,082,228 |
| 15 Nov 2021 | CNY | 1.113 | 1.113 | 1.072 | 1.079 | 1.079 | -0.036 (-3.23%) | 48,118,420 |
| 12 Nov 2021 | CNY | 1.106 | 1.12 | 1.106 | 1.115 | 1.115 | +0.003 (+0.27%) | 15,099,203 |
| 11 Nov 2021 | CNY | 1.11 | 1.126 | 1.103 | 1.112 | 1.112 | +0.002 (+0.18%) | 26,456,102 |
| 10 Nov 2021 | CNY | 1.123 | 1.123 | 1.091 | 1.11 | 1.11 | -0.017 (-1.51%) | 35,042,603 |
| 9 Nov 2021 | CNY | 1.135 | 1.14 | 1.119 | 1.127 | 1.127 | +0.007 (+0.63%) | 22,646,024 |
| 8 Nov 2021 | CNY | 1.09 | 1.125 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 29,264,719 |
| 5 Nov 2021 | CNY | 1.101 | 1.112 | 1.088 | 1.09 | 1.09 | -0.02 (-1.80%) | 19,273,312 |
| 4 Nov 2021 | CNY | 1.088 | 1.119 | 1.088 | 1.11 | 1.11 | +0.025 (+2.30%) | 28,489,220 |
| 3 Nov 2021 | CNY | 1.112 | 1.112 | 1.075 | 1.085 | 1.085 | -0.035 (-3.13%) | 33,938,329 |
| 2 Nov 2021 | CNY | 1.12 | 1.133 | 1.102 | 1.12 | 1.12 | -0.002 (-0.18%) | 29,441,312 |
| 1 Nov 2021 | CNY | 1.134 | 1.145 | 1.11 | 1.122 | 1.122 | -0.011 (-0.97%) | 33,446,140 |
| 29 Oct 2021 | CNY | 1.11 | 1.134 | 1.052 | 1.133 | 1.133 | +0.021 (+1.89%) | 31,201,432 |
| 28 Oct 2021 | CNY | 1.122 | 1.137 | 1.103 | 1.112 | 1.112 | -0.01 (-0.89%) | 30,340,198 |
