| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | CNY | 1.206 | 1.206 | 1.19 | 1.191 | 1.191 | -0.023 (-1.89%) | 25,614 |
| 13 Dec 2021 | CNY | 1.242 | 1.242 | 1.198 | 1.214 | 1.214 | +0.012 (+1.00%) | 86,311 |
| 10 Dec 2021 | CNY | 1.204 | 1.211 | 1.201 | 1.202 | 1.202 | -0.001 (-0.08%) | 208,705 |
| 9 Dec 2021 | CNY | 1.184 | 1.203 | 1.184 | 1.203 | 1.203 | +0.019 (+1.60%) | 304,817 |
| 8 Dec 2021 | CNY | 1.187 | 1.187 | 1.184 | 1.184 | 1.184 | +0.006 (+0.51%) | 3,900 |
| 7 Dec 2021 | CNY | 1.173 | 1.178 | 1.169 | 1.178 | 1.178 | -0.006 (-0.51%) | 20,109 |
| 6 Dec 2021 | CNY | 1.141 | 1.185 | 1.141 | 1.184 | 1.184 | +0.009 (+0.77%) | 5,300 |
| 3 Dec 2021 | CNY | 1.153 | 1.193 | 1.153 | 1.175 | 1.175 | -0.018 (-1.51%) | 29,200 |
| 1 Dec 2021 | CNY | 1.163 | 1.196 | 1.163 | 1.193 | 1.193 | +0.025 (+2.14%) | 85,600 |
| 30 Nov 2021 | CNY | 1.174 | 1.205 | 1.163 | 1.168 | 1.168 | +0.006 (+0.52%) | 72,200 |
| 29 Nov 2021 | CNY | 1.083 | 1.207 | 1.083 | 1.162 | 1.162 | -0.028 (-2.35%) | 79,301 |
| 25 Nov 2021 | CNY | 1.152 | 1.19 | 1.152 | 1.19 | 1.19 | -0.001 (-0.08%) | 11,700 |
| 24 Nov 2021 | CNY | 1.181 | 1.191 | 1.181 | 1.191 | 1.191 | +0.001 (+0.08%) | 13,304 |
| 23 Nov 2021 | CNY | 1.19 | 1.199 | 1.19 | 1.19 | 1.19 | -0.009 (-0.75%) | 17,200 |
| 22 Nov 2021 | CNY | 1.177 | 1.199 | 1.177 | 1.199 | 1.199 | +0.01 (+0.84%) | 151,502 |
| 19 Nov 2021 | CNY | 1.169 | 1.193 | 1.169 | 1.189 | 1.189 | -0.002 (-0.17%) | 45,710 |
| 18 Nov 2021 | CNY | 1.191 | 1.191 | 1.171 | 1.191 | 1.191 | -0.001 (-0.08%) | 16,214 |
| 16 Nov 2021 | CNY | 1.183 | 1.193 | 1.18 | 1.192 | 1.192 | +0.009 (+0.76%) | 31,014 |
| 15 Nov 2021 | CNY | 1.182 | 1.197 | 1.164 | 1.183 | 1.183 | 0.0 (0.0%) | 81,410 |
| 12 Nov 2021 | CNY | 1.19 | 1.202 | 1.183 | 1.183 | 1.183 | -0.009 (-0.76%) | 100,500 |
| 11 Nov 2021 | CNY | 1.153 | 1.199 | 1.147 | 1.192 | 1.192 | +0.017 (+1.45%) | 191,669 |
| 10 Nov 2021 | CNY | 1.149 | 1.175 | 1.149 | 1.175 | 1.175 | -0.002 (-0.17%) | 51,103 |
| 9 Nov 2021 | CNY | 1.175 | 1.18 | 1.116 | 1.177 | 1.177 | -0.006 (-0.51%) | 44,919 |
| 8 Nov 2021 | CNY | 1.132 | 1.183 | 1.132 | 1.183 | 1.183 | -0.003 (-0.25%) | 403 |
| 5 Nov 2021 | CNY | 1.186 | 1.186 | 1.186 | 1.186 | 1.186 | -0.001 (-0.08%) | 17,400 |
| 4 Nov 2021 | CNY | 1.175 | 1.187 | 1.175 | 1.187 | 1.187 | +0.027 (+2.33%) | 5,903 |
| 3 Nov 2021 | CNY | 1.165 | 1.165 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 10,403 |
| 2 Nov 2021 | CNY | 1.155 | 1.185 | 1.155 | 1.16 | 1.16 | -0.02 (-1.69%) | 18,200 |
| 1 Nov 2021 | CNY | 1.176 | 1.18 | 1.164 | 1.18 | 1.18 | 0.0 (0.0%) | 10,700 |
| 29 Oct 2021 | CNY | 1.166 | 1.183 | 1.166 | 1.18 | 1.18 | -0.005 (-0.42%) | 3,900 |
