| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2021 | CNY | 1.223 | 1.238 | 1.223 | 1.238 | 1.238 | +0.01 (+0.81%) | 84,500 |
| 4 Nov 2021 | CNY | 1.231 | 1.232 | 1.227 | 1.228 | 1.228 | -0.005 (-0.41%) | 28,100 |
| 3 Nov 2021 | CNY | 1.23 | 1.233 | 1.23 | 1.233 | 1.233 | +0.003 (+0.24%) | 16,556 |
| 2 Nov 2021 | CNY | 1.225 | 1.23 | 1.225 | 1.23 | 1.23 | +0.009 (+0.74%) | 2,775 |
| 1 Nov 2021 | CNY | 1.22 | 1.227 | 1.22 | 1.221 | 1.221 | -0.005 (-0.41%) | 4,300 |
| 29 Oct 2021 | CNY | 1.227 | 1.227 | 1.226 | 1.226 | 1.226 | -0.001 (-0.08%) | 300 |
| 28 Oct 2021 | CNY | 1.227 | 1.227 | 1.227 | 1.227 | 1.227 | -0.001 (-0.08%) | 100 |
| 27 Oct 2021 | CNY | 1.228 | 1.228 | 1.228 | 1.228 | 1.228 | +0.001 (+0.08%) | 4,700 |
| 26 Oct 2021 | CNY | 1.227 | 1.227 | 1.227 | 1.227 | 1.227 | +0.009 (+0.74%) | 4,000 |
| 22 Oct 2021 | CNY | 1.218 | 1.218 | 1.218 | 1.218 | 1.218 | 0.0 (0.0%) | 1,000 |
| 21 Oct 2021 | CNY | 1.216 | 1.218 | 1.216 | 1.218 | 1.218 | -0.005 (-0.39%) | 81,800 |
| 20 Oct 2021 | CNY | 1.217 | 1.2228 | 1.217 | 1.2228 | 1.2228 | +0.006 (+0.48%) | 0 |
| 19 Oct 2021 | CNY | 1.215 | 1.217 | 1.215 | 1.217 | 1.217 | +0.002 (+0.16%) | 32,799 |
| 18 Oct 2021 | CNY | 1.225 | 1.225 | 1.215 | 1.215 | 1.215 | -0.01 (-0.82%) | 24,400 |
| 15 Oct 2021 | CNY | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | -0.001 (-0.08%) | 24,400 |
| 14 Oct 2021 | CNY | 1.227 | 1.227 | 1.214 | 1.226 | 1.226 | -0.002 (-0.16%) | 9,100 |
| 13 Oct 2021 | CNY | 1.228 | 1.228 | 1.228 | 1.228 | 1.228 | -0.011 (-0.89%) | 40,500 |
| 12 Oct 2021 | CNY | 1.239 | 1.239 | 1.239 | 1.239 | 1.239 | 0.0 (0.0%) | 4,400 |
| 11 Oct 2021 | CNY | 1.239 | 1.258 | 1.239 | 1.239 | 1.239 | -0.001 (-0.08%) | 796,557 |
| 8 Oct 2021 | CNY | 1.243 | 1.243 | 1.24 | 1.24 | 1.24 | +0.014 (+1.14%) | 3,100 |
| 30 Sep 2021 | CNY | 1.226 | 1.251 | 1.226 | 1.226 | 1.226 | +0.002 (+0.16%) | 27,932 |
| 29 Sep 2021 | CNY | 1.215 | 1.224 | 1.215 | 1.224 | 1.224 | +0.007 (+0.58%) | 22,565 |
| 28 Sep 2021 | CNY | 1.223 | 1.223 | 1.217 | 1.217 | 1.217 | -0.007 (-0.57%) | 40,800 |
| 27 Sep 2021 | CNY | 1.228 | 1.228 | 1.224 | 1.224 | 1.224 | +0.001 (+0.08%) | 45,686 |
| 23 Sep 2021 | CNY | 1.223 | 1.223 | 1.223 | 1.223 | 1.223 | -0.003 (-0.24%) | 2,800 |
| 22 Sep 2021 | CNY | 1.226 | 1.226 | 1.226 | 1.226 | 1.226 | -0.001 (-0.08%) | 1,935 |
| 17 Sep 2021 | CNY | 1.218 | 1.227 | 1.216 | 1.227 | 1.227 | 0.0 (0.0%) | 51,506 |
| 16 Sep 2021 | CNY | 1.238 | 1.238 | 1.221 | 1.227 | 1.227 | -0.005 (-0.41%) | 41,836 |
| 15 Sep 2021 | CNY | 1.232 | 1.232 | 1.232 | 1.232 | 1.232 | -0.003 (-0.24%) | 2,800 |
| 14 Sep 2021 | CNY | 1.244 | 1.244 | 1.235 | 1.235 | 1.235 | -0.011 (-0.88%) | 12,800 |
