| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | CNY | 1.326 | 1.339 | 1.31 | 1.318 | 1.318 | -0.008 (-0.60%) | 4,524,864 |
| 3 Dec 2021 | CNY | 1.32 | 1.338 | 1.32 | 1.326 | 1.326 | +0.006 (+0.45%) | 3,302,049 |
| 2 Dec 2021 | CNY | 1.314 | 1.339 | 1.313 | 1.32 | 1.32 | +0.007 (+0.53%) | 3,817,515 |
| 1 Dec 2021 | CNY | 1.325 | 1.329 | 1.311 | 1.313 | 1.313 | -0.01 (-0.76%) | 4,123,403 |
| 30 Nov 2021 | CNY | 1.321 | 1.343 | 1.317 | 1.323 | 1.323 | +0.002 (+0.15%) | 6,560,438 |
| 29 Nov 2021 | CNY | 1.29 | 1.321 | 1.271 | 1.321 | 1.321 | +0.016 (+1.23%) | 10,020,205 |
| 26 Nov 2021 | CNY | 1.318 | 1.343 | 1.299 | 1.305 | 1.305 | -0.013 (-0.99%) | 6,927,406 |
| 25 Nov 2021 | CNY | 1.321 | 1.33 | 1.317 | 1.318 | 1.318 | -0.003 (-0.23%) | 8,776,607 |
| 24 Nov 2021 | CNY | 1.331 | 1.331 | 1.318 | 1.321 | 1.321 | -0.008 (-0.60%) | 6,136,642 |
| 23 Nov 2021 | CNY | 1.337 | 1.343 | 1.327 | 1.329 | 1.329 | -0.007 (-0.52%) | 5,420,804 |
| 22 Nov 2021 | CNY | 1.286 | 1.337 | 1.286 | 1.336 | 1.336 | +0.051 (+3.97%) | 7,375,529 |
| 19 Nov 2021 | CNY | 1.255 | 1.287 | 1.255 | 1.285 | 1.285 | +0.03 (+2.39%) | 7,019,116 |
| 18 Nov 2021 | CNY | 1.272 | 1.272 | 1.252 | 1.255 | 1.255 | -0.017 (-1.34%) | 8,866,330 |
| 17 Nov 2021 | CNY | 1.268 | 1.276 | 1.26 | 1.272 | 1.272 | +0.004 (+0.32%) | 8,283,220 |
| 16 Nov 2021 | CNY | 1.271 | 1.278 | 1.263 | 1.268 | 1.268 | -0.003 (-0.24%) | 9,314,914 |
| 15 Nov 2021 | CNY | 1.27 | 1.293 | 1.268 | 1.271 | 1.271 | +0.009 (+0.71%) | 12,261,097 |
| 12 Nov 2021 | CNY | 1.244 | 1.264 | 1.244 | 1.262 | 1.262 | +0.019 (+1.53%) | 9,771,087 |
| 11 Nov 2021 | CNY | 1.234 | 1.249 | 1.194 | 1.243 | 1.243 | +0.009 (+0.73%) | 6,671,153 |
| 10 Nov 2021 | CNY | 1.235 | 1.242 | 1.222 | 1.234 | 1.234 | -0.006 (-0.48%) | 8,213,411 |
| 9 Nov 2021 | CNY | 1.239 | 1.243 | 1.226 | 1.24 | 1.24 | 0.0 (0.0%) | 14,932,225 |
| 8 Nov 2021 | CNY | 1.243 | 1.252 | 1.234 | 1.24 | 1.24 | -0.003 (-0.24%) | 8,944,618 |
| 5 Nov 2021 | CNY | 1.23 | 1.256 | 1.109 | 1.243 | 1.243 | +0.011 (+0.89%) | 10,762,014 |
| 4 Nov 2021 | CNY | 1.196 | 1.234 | 1.192 | 1.232 | 1.232 | +0.024 (+1.99%) | 8,388,423 |
| 3 Nov 2021 | CNY | 1.211 | 1.217 | 1.196 | 1.208 | 1.208 | -0.004 (-0.33%) | 11,836,488 |
| 2 Nov 2021 | CNY | 1.205 | 1.226 | 1.202 | 1.212 | 1.212 | +0.006 (+0.50%) | 12,778,533 |
| 1 Nov 2021 | CNY | 1.188 | 1.207 | 1.183 | 1.206 | 1.206 | +0.016 (+1.34%) | 12,683,954 |
| 29 Oct 2021 | CNY | 1.182 | 1.192 | 1.173 | 1.19 | 1.19 | +0.012 (+1.02%) | 13,367,941 |
| 28 Oct 2021 | CNY | 1.173 | 1.187 | 1.173 | 1.178 | 1.178 | +0.006 (+0.51%) | 8,704,118 |
| 27 Oct 2021 | CNY | 1.178 | 1.179 | 1.168 | 1.172 | 1.172 | -0.01 (-0.85%) | 7,483,104 |
| 26 Oct 2021 | CNY | 1.167 | 1.188 | 1.167 | 1.182 | 1.182 | +0.023 (+1.98%) | 15,761,956 |
