| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2021 | CNY | 1.044 | 1.045 | 1.035 | 1.042 | 1.042 | -0.003 (-0.29%) | 3,914,601 |
| 9 Nov 2021 | CNY | 1.035 | 1.047 | 1.031 | 1.045 | 1.045 | +0.01 (+0.97%) | 6,335,400 |
| 8 Nov 2021 | CNY | 1.045 | 1.045 | 1.031 | 1.035 | 1.035 | -0.01 (-0.96%) | 6,359,300 |
| 5 Nov 2021 | CNY | 1.038 | 1.052 | 1.038 | 1.045 | 1.045 | +0.007 (+0.67%) | 2,990,600 |
| 4 Nov 2021 | CNY | 1.021 | 1.039 | 1.021 | 1.038 | 1.038 | +0.003 (+0.29%) | 2,598,401 |
| 3 Nov 2021 | CNY | 1.033 | 1.038 | 1.031 | 1.035 | 1.035 | +0.006 (+0.58%) | 3,000,000 |
| 2 Nov 2021 | CNY | 1.037 | 1.045 | 1.022 | 1.029 | 1.029 | -0.008 (-0.77%) | 2,366,300 |
| 1 Nov 2021 | CNY | 1.031 | 1.038 | 1.027 | 1.037 | 1.037 | +0.006 (+0.58%) | 4,366,702 |
| 29 Oct 2021 | CNY | 1.011 | 1.032 | 1.004 | 1.031 | 1.031 | +0.02 (+1.98%) | 3,477,100 |
| 28 Oct 2021 | CNY | 1.018 | 1.021 | 1.009 | 1.011 | 1.011 | -0.007 (-0.69%) | 5,179,200 |
| 27 Oct 2021 | CNY | 1.025 | 1.027 | 1.015 | 1.018 | 1.018 | -0.013 (-1.26%) | 3,939,801 |
| 26 Oct 2021 | CNY | 1.029 | 1.036 | 1.029 | 1.031 | 1.031 | -0.003 (-0.29%) | 6,100,600 |
| 25 Oct 2021 | CNY | 1.039 | 1.045 | 1.023 | 1.034 | 1.034 | -0.001 (-0.10%) | 4,148,101 |
| 22 Oct 2021 | CNY | 1.036 | 1.044 | 1.033 | 1.035 | 1.035 | -0.001 (-0.10%) | 4,913,004 |
| 21 Oct 2021 | CNY | 1.042 | 1.045 | 1.032 | 1.036 | 1.036 | -0.009 (-0.86%) | 1,996,600 |
| 20 Oct 2021 | CNY | 1.051 | 1.061 | 1.044 | 1.045 | 1.045 | -0.002 (-0.19%) | 8,700,300 |
| 19 Oct 2021 | CNY | 1.042 | 1.051 | 1.04 | 1.047 | 1.047 | +0.008 (+0.77%) | 5,364,401 |
| 18 Oct 2021 | CNY | 1.046 | 1.047 | 1.033 | 1.039 | 1.039 | -0.013 (-1.24%) | 6,153,500 |
| 15 Oct 2021 | CNY | 1.041 | 1.058 | 1.037 | 1.052 | 1.052 | +0.014 (+1.35%) | 4,733,900 |
| 14 Oct 2021 | CNY | 1.033 | 1.04 | 1.032 | 1.038 | 1.038 | +0.001 (+0.10%) | 3,428,500 |
| 13 Oct 2021 | CNY | 1.033 | 1.038 | 1.027 | 1.037 | 1.037 | +0.011 (+1.07%) | 3,953,900 |
| 12 Oct 2021 | CNY | 1.043 | 1.043 | 1.022 | 1.026 | 1.026 | -0.017 (-1.63%) | 3,223,502 |
| 11 Oct 2021 | CNY | 1.049 | 1.049 | 1.04 | 1.043 | 1.043 | -0.006 (-0.57%) | 3,521,200 |
| 8 Oct 2021 | CNY | 1.033 | 1.053 | 1.033 | 1.049 | 1.049 | +0.018 (+1.75%) | 908,802 |
| 30 Sep 2021 | CNY | 1.008 | 1.034 | 1.008 | 1.031 | 1.031 | +0.022 (+2.18%) | 6,563,600 |
| 29 Sep 2021 | CNY | 1.029 | 1.029 | 1.004 | 1.009 | 1.009 | -0.022 (-2.13%) | 6,230,500 |
| 28 Sep 2021 | CNY | 1.036 | 1.036 | 1.024 | 1.031 | 1.031 | -0.004 (-0.39%) | 1,758,900 |
| 27 Sep 2021 | CNY | 1.044 | 1.053 | 1.032 | 1.035 | 1.035 | +0.001 (+0.10%) | 2,787,800 |
| 24 Sep 2021 | CNY | 1.031 | 1.045 | 1.031 | 1.034 | 1.034 | +0.003 (+0.29%) | 3,144,800 |
| 23 Sep 2021 | CNY | 1.01 | 1.034 | 1.01 | 1.031 | 1.031 | +0.021 (+2.08%) | 3,100,202 |
