| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | CNY | 1.166 | 1.17 | 1.148 | 1.151 | 1.151 | -0.015 (-1.29%) | 21,455,700 |
| 3 Dec 2021 | CNY | 1.16 | 1.174 | 1.156 | 1.166 | 1.166 | +0.006 (+0.52%) | 20,520,510 |
| 2 Dec 2021 | CNY | 1.151 | 1.171 | 1.146 | 1.16 | 1.16 | +0.01 (+0.87%) | 23,437,507 |
| 1 Dec 2021 | CNY | 1.161 | 1.166 | 1.149 | 1.15 | 1.15 | -0.01 (-0.86%) | 19,719,903 |
| 30 Nov 2021 | CNY | 1.16 | 1.169 | 1.151 | 1.16 | 1.16 | +0.001 (+0.09%) | 19,751,209 |
| 29 Nov 2021 | CNY | 1.127 | 1.161 | 1.127 | 1.159 | 1.159 | +0.015 (+1.31%) | 20,644,231 |
| 26 Nov 2021 | CNY | 1.159 | 1.164 | 1.137 | 1.144 | 1.144 | -0.01 (-0.87%) | 21,109,227 |
| 25 Nov 2021 | CNY | 1.158 | 1.16 | 1.152 | 1.154 | 1.154 | -0.003 (-0.26%) | 19,429,501 |
| 24 Nov 2021 | CNY | 1.161 | 1.17 | 1.151 | 1.157 | 1.157 | -0.005 (-0.43%) | 22,657,210 |
| 23 Nov 2021 | CNY | 1.172 | 1.173 | 1.16 | 1.162 | 1.162 | -0.011 (-0.94%) | 21,689,119 |
| 22 Nov 2021 | CNY | 1.127 | 1.173 | 1.121 | 1.173 | 1.173 | +0.046 (+4.08%) | 27,890,300 |
| 19 Nov 2021 | CNY | 1.098 | 1.127 | 1.098 | 1.127 | 1.127 | +0.029 (+2.64%) | 24,458,182 |
| 18 Nov 2021 | CNY | 1.107 | 1.113 | 1.093 | 1.098 | 1.098 | -0.012 (-1.08%) | 20,794,471 |
| 17 Nov 2021 | CNY | 1.108 | 1.113 | 1.102 | 1.11 | 1.11 | -0.001 (-0.09%) | 20,313,584 |
| 16 Nov 2021 | CNY | 1.115 | 1.118 | 1.106 | 1.111 | 1.111 | -0.004 (-0.36%) | 25,993,737 |
| 15 Nov 2021 | CNY | 1.11 | 1.132 | 1.11 | 1.115 | 1.115 | +0.011 (+1.00%) | 24,953,092 |
| 12 Nov 2021 | CNY | 1.088 | 1.105 | 1.088 | 1.104 | 1.104 | +0.016 (+1.47%) | 23,049,453 |
| 11 Nov 2021 | CNY | 1.075 | 1.092 | 1.07 | 1.088 | 1.088 | +0.01 (+0.93%) | 24,796,339 |
| 10 Nov 2021 | CNY | 1.087 | 1.087 | 1.069 | 1.078 | 1.078 | -0.009 (-0.83%) | 20,598,116 |
| 9 Nov 2021 | CNY | 1.079 | 1.088 | 1.074 | 1.087 | 1.087 | +0.003 (+0.28%) | 27,134,511 |
| 8 Nov 2021 | CNY | 1.09 | 1.12 | 1.077 | 1.084 | 1.084 | -0.001 (-0.09%) | 19,956,955 |
| 5 Nov 2021 | CNY | 1.079 | 1.1 | 1.079 | 1.085 | 1.085 | +0.006 (+0.56%) | 34,212,281 |
| 4 Nov 2021 | CNY | 1.057 | 1.08 | 1.057 | 1.079 | 1.079 | +0.022 (+2.08%) | 66,004,656 |
| 3 Nov 2021 | CNY | 1.06 | 1.065 | 1.046 | 1.057 | 1.057 | -0.001 (-0.09%) | 24,942,129 |
| 2 Nov 2021 | CNY | 1.06 | 1.073 | 1.051 | 1.058 | 1.058 | -0.001 (-0.09%) | 30,046,930 |
| 1 Nov 2021 | CNY | 1.043 | 1.06 | 1.035 | 1.059 | 1.059 | +0.017 (+1.63%) | 34,233,421 |
| 29 Oct 2021 | CNY | 1.03 | 1.044 | 1.027 | 1.042 | 1.042 | +0.01 (+0.97%) | 27,813,229 |
| 28 Oct 2021 | CNY | 1.03 | 1.039 | 1.027 | 1.032 | 1.032 | +0.005 (+0.49%) | 59,798,693 |
| 27 Oct 2021 | CNY | 1.028 | 1.031 | 1.023 | 1.027 | 1.027 | -0.009 (-0.87%) | 25,109,536 |
| 26 Oct 2021 | CNY | 1.024 | 1.04 | 1.023 | 1.036 | 1.036 | +0.023 (+2.27%) | 76,825,780 |
