| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2021 | CNY | 1.653 | 1.673 | 1.641 | 1.671 | 1.671 | +0.004 (+0.24%) | 365,737,129 |
| 9 Nov 2021 | CNY | 1.632 | 1.674 | 1.617 | 1.667 | 1.667 | +0.034 (+2.08%) | 465,104,972 |
| 8 Nov 2021 | CNY | 1.645 | 1.645 | 1.605 | 1.633 | 1.633 | -0.026 (-1.57%) | 377,916,491 |
| 5 Nov 2021 | CNY | 1.677 | 1.689 | 1.655 | 1.659 | 1.659 | +0.005 (+0.30%) | 627,224,525 |
| 4 Nov 2021 | CNY | 1.637 | 1.67 | 1.637 | 1.654 | 1.654 | +0.025 (+1.53%) | 425,248,877 |
| 3 Nov 2021 | CNY | 1.651 | 1.669 | 1.615 | 1.629 | 1.629 | -0.014 (-0.85%) | 779,138,069 |
| 2 Nov 2021 | CNY | 1.613 | 1.66 | 1.61 | 1.643 | 1.643 | +0.034 (+2.11%) | 607,834,922 |
| 1 Nov 2021 | CNY | 1.598 | 1.624 | 1.583 | 1.609 | 1.609 | +0.012 (+0.75%) | 428,472,033 |
| 29 Oct 2021 | CNY | 1.559 | 1.603 | 1.559 | 1.597 | 1.597 | +0.033 (+2.11%) | 891,921,846 |
| 28 Oct 2021 | CNY | 1.565 | 1.589 | 1.555 | 1.564 | 1.564 | +0.002 (+0.13%) | 410,619,517 |
| 27 Oct 2021 | CNY | 1.576 | 1.58 | 1.554 | 1.562 | 1.562 | -0.01 (-0.64%) | 307,478,734 |
| 26 Oct 2021 | CNY | 1.58 | 1.588 | 1.553 | 1.572 | 1.572 | -0.003 (-0.19%) | 461,426,249 |
| 25 Oct 2021 | CNY | 1.553 | 1.575 | 1.545 | 1.575 | 1.575 | +0.018 (+1.16%) | 357,455,073 |
| 22 Oct 2021 | CNY | 1.518 | 1.571 | 1.518 | 1.557 | 1.557 | +0.041 (+2.70%) | 598,870,733 |
| 21 Oct 2021 | CNY | 1.552 | 1.552 | 1.511 | 1.516 | 1.516 | -0.034 (-2.19%) | 380,830,500 |
| 20 Oct 2021 | CNY | 1.556 | 1.564 | 1.546 | 1.55 | 1.55 | -0.002 (-0.13%) | 456,513,721 |
| 19 Oct 2021 | CNY | 1.545 | 1.557 | 1.534 | 1.552 | 1.552 | +0.005 (+0.32%) | 350,315,657 |
| 18 Oct 2021 | CNY | 1.55 | 1.554 | 1.523 | 1.547 | 1.547 | -0.013 (-0.83%) | 316,488,584 |
| 15 Oct 2021 | CNY | 1.519 | 1.569 | 1.506 | 1.56 | 1.56 | +0.049 (+3.24%) | 515,665,132 |
| 14 Oct 2021 | CNY | 1.495 | 1.523 | 1.495 | 1.511 | 1.511 | +0.008 (+0.53%) | 282,925,440 |
| 13 Oct 2021 | CNY | 1.464 | 1.505 | 1.458 | 1.503 | 1.503 | +0.04 (+2.73%) | 397,207,396 |
| 12 Oct 2021 | CNY | 1.507 | 1.516 | 1.452 | 1.463 | 1.463 | -0.047 (-3.11%) | 430,390,531 |
| 11 Oct 2021 | CNY | 1.52 | 1.543 | 1.508 | 1.51 | 1.51 | -0.014 (-0.92%) | 534,118,545 |
| 8 Oct 2021 | CNY | 1.551 | 1.57 | 1.521 | 1.524 | 1.524 | -0.006 (-0.39%) | 360,763,108 |
| 30 Sep 2021 | CNY | 1.522 | 1.54 | 1.517 | 1.53 | 1.53 | +0.011 (+0.72%) | 369,295,488 |
| 29 Sep 2021 | CNY | 1.537 | 1.546 | 1.516 | 1.519 | 1.519 | -0.039 (-2.50%) | 444,400,926 |
| 28 Sep 2021 | CNY | 1.549 | 1.597 | 1.531 | 1.558 | 1.558 | 0.0 (0.0%) | 378,845,047 |
| 27 Sep 2021 | CNY | 1.574 | 1.593 | 1.539 | 1.558 | 1.558 | +0.014 (+0.91%) | 417,462,749 |
| 24 Sep 2021 | CNY | 1.507 | 1.555 | 1.502 | 1.544 | 1.544 | -0.025 (-1.59%) | 371,859,496 |
| 23 Sep 2021 | CNY | 1.545 | 1.591 | 1.524 | 1.569 | 1.569 | +0.025 (+1.62%) | 429,882,696 |
