| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | CNY | 1.339 | 1.365 | 1.339 | 1.356 | 1.356 | +0.016 (+1.19%) | 5,981,101 |
| 23 Nov 2021 | CNY | 1.345 | 1.355 | 1.339 | 1.34 | 1.34 | -0.002 (-0.15%) | 2,140,500 |
| 22 Nov 2021 | CNY | 1.268 | 1.342 | 1.268 | 1.342 | 1.342 | +0.046 (+3.55%) | 7,973,602 |
| 19 Nov 2021 | CNY | 1.277 | 1.299 | 1.276 | 1.296 | 1.296 | +0.008 (+0.62%) | 5,146,400 |
| 18 Nov 2021 | CNY | 1.275 | 1.303 | 1.261 | 1.288 | 1.288 | +0.015 (+1.18%) | 4,780,805 |
| 17 Nov 2021 | CNY | 1.271 | 1.275 | 1.246 | 1.273 | 1.273 | +0.028 (+2.25%) | 3,805,400 |
| 16 Nov 2021 | CNY | 1.267 | 1.283 | 1.242 | 1.245 | 1.245 | -0.022 (-1.74%) | 4,237,900 |
| 15 Nov 2021 | CNY | 1.304 | 1.304 | 1.259 | 1.267 | 1.267 | -0.029 (-2.24%) | 4,083,401 |
| 12 Nov 2021 | CNY | 1.297 | 1.312 | 1.293 | 1.296 | 1.296 | +0.001 (+0.08%) | 2,954,800 |
| 11 Nov 2021 | CNY | 1.292 | 1.297 | 1.279 | 1.295 | 1.295 | +0.004 (+0.31%) | 3,208,600 |
| 10 Nov 2021 | CNY | 1.309 | 1.309 | 1.266 | 1.291 | 1.291 | -0.019 (-1.45%) | 3,667,400 |
| 9 Nov 2021 | CNY | 1.313 | 1.32 | 1.301 | 1.31 | 1.31 | -0.001 (-0.08%) | 3,740,805 |
| 8 Nov 2021 | CNY | 1.263 | 1.315 | 1.263 | 1.311 | 1.311 | +0.049 (+3.88%) | 5,738,902 |
| 5 Nov 2021 | CNY | 1.275 | 1.29 | 1.26 | 1.262 | 1.262 | -0.009 (-0.71%) | 8,169,900 |
| 4 Nov 2021 | CNY | 1.271 | 1.277 | 1.256 | 1.271 | 1.271 | +0.003 (+0.24%) | 4,083,000 |
| 3 Nov 2021 | CNY | 1.27 | 1.27 | 1.24 | 1.268 | 1.268 | -0.002 (-0.16%) | 5,698,000 |
| 2 Nov 2021 | CNY | 1.315 | 1.315 | 1.254 | 1.27 | 1.27 | -0.018 (-1.40%) | 5,229,500 |
| 1 Nov 2021 | CNY | 1.304 | 1.309 | 1.278 | 1.288 | 1.288 | -0.016 (-1.23%) | 4,975,504 |
| 29 Oct 2021 | CNY | 1.289 | 1.308 | 1.289 | 1.304 | 1.304 | +0.015 (+1.16%) | 4,881,247 |
| 28 Oct 2021 | CNY | 1.343 | 1.343 | 1.284 | 1.289 | 1.289 | -0.054 (-4.02%) | 6,783,609 |
| 27 Oct 2021 | CNY | 1.355 | 1.36 | 1.337 | 1.343 | 1.343 | -0.023 (-1.68%) | 5,319,601 |
| 26 Oct 2021 | CNY | 1.368 | 1.372 | 1.358 | 1.366 | 1.366 | +0.009 (+0.66%) | 5,127,600 |
| 25 Oct 2021 | CNY | 1.33 | 1.358 | 1.319 | 1.357 | 1.357 | +0.021 (+1.57%) | 6,016,930 |
| 22 Oct 2021 | CNY | 1.381 | 1.381 | 1.331 | 1.336 | 1.336 | -0.044 (-3.19%) | 8,739,808 |
| 21 Oct 2021 | CNY | 1.386 | 1.401 | 1.372 | 1.38 | 1.38 | +0.013 (+0.95%) | 5,041,401 |
| 20 Oct 2021 | CNY | 1.35 | 1.385 | 1.329 | 1.367 | 1.367 | -0.015 (-1.09%) | 5,258,100 |
| 19 Oct 2021 | CNY | 1.382 | 1.383 | 1.356 | 1.382 | 1.382 | +0.001 (+0.07%) | 6,537,543 |
| 18 Oct 2021 | CNY | 1.35 | 1.381 | 1.337 | 1.381 | 1.381 | +0.039 (+2.91%) | 6,400,000 |
| 15 Oct 2021 | CNY | 1.336 | 1.35 | 1.32 | 1.342 | 1.342 | +0.01 (+0.75%) | 4,898,001 |
| 14 Oct 2021 | CNY | 1.31 | 1.34 | 1.302 | 1.332 | 1.332 | +0.032 (+2.46%) | 6,416,600 |
