| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | CNY | 1.585 | 1.585 | 1.545 | 1.573 | 1.573 | -0.002 (-0.13%) | 166,008 |
| 29 Nov 2021 | CNY | 1.565 | 1.615 | 1.565 | 1.575 | 1.575 | +0.016 (+1.03%) | 430,639 |
| 26 Nov 2021 | CNY | 1.559 | 1.57 | 1.559 | 1.559 | 1.559 | 0.0 (0.0%) | 264,130 |
| 25 Nov 2021 | CNY | 1.538 | 1.56 | 1.532 | 1.559 | 1.559 | +0.021 (+1.37%) | 201,110 |
| 24 Nov 2021 | CNY | 1.54 | 1.54 | 1.522 | 1.538 | 1.538 | +0.012 (+0.79%) | 130,855 |
| 23 Nov 2021 | CNY | 1.529 | 1.534 | 1.52 | 1.526 | 1.526 | +0.009 (+0.59%) | 100,800 |
| 22 Nov 2021 | CNY | 1.535 | 1.535 | 1.5 | 1.517 | 1.517 | -0.014 (-0.91%) | 100,600 |
| 19 Nov 2021 | CNY | 1.53 | 1.538 | 1.521 | 1.531 | 1.531 | +0.001 (+0.07%) | 228,200 |
| 18 Nov 2021 | CNY | 1.542 | 1.543 | 1.527 | 1.53 | 1.53 | -0.024 (-1.54%) | 91,052 |
| 17 Nov 2021 | CNY | 1.55 | 1.561 | 1.545 | 1.554 | 1.554 | +0.003 (+0.19%) | 275,284 |
| 16 Nov 2021 | CNY | 1.513 | 1.551 | 1.506 | 1.551 | 1.551 | +0.038 (+2.51%) | 649,679 |
| 15 Nov 2021 | CNY | 1.484 | 1.52 | 1.478 | 1.513 | 1.513 | +0.029 (+1.95%) | 281,406 |
| 12 Nov 2021 | CNY | 1.485 | 1.49 | 1.48 | 1.484 | 1.484 | -0.001 (-0.07%) | 129,703 |
| 11 Nov 2021 | CNY | 1.486 | 1.501 | 1.485 | 1.485 | 1.485 | -0.002 (-0.13%) | 539,692 |
| 10 Nov 2021 | CNY | 1.453 | 1.49 | 1.436 | 1.487 | 1.487 | +0.036 (+2.48%) | 551,141 |
| 9 Nov 2021 | CNY | 1.442 | 1.456 | 1.442 | 1.451 | 1.451 | +0.011 (+0.76%) | 605,144 |
| 8 Nov 2021 | CNY | 1.482 | 1.482 | 1.439 | 1.44 | 1.44 | -0.041 (-2.77%) | 404,115 |
| 5 Nov 2021 | CNY | 1.472 | 1.496 | 1.472 | 1.481 | 1.481 | +0.002 (+0.14%) | 63,100 |
| 4 Nov 2021 | CNY | 1.486 | 1.495 | 1.476 | 1.479 | 1.479 | -0.006 (-0.40%) | 635,990 |
| 3 Nov 2021 | CNY | 1.472 | 1.491 | 1.472 | 1.485 | 1.485 | +0.013 (+0.88%) | 88,600 |
| 2 Nov 2021 | CNY | 1.495 | 1.517 | 1.465 | 1.472 | 1.472 | -0.023 (-1.54%) | 352,296 |
| 1 Nov 2021 | CNY | 1.511 | 1.511 | 1.488 | 1.495 | 1.495 | -0.025 (-1.64%) | 305,369 |
| 29 Oct 2021 | CNY | 1.511 | 1.526 | 1.48 | 1.52 | 1.52 | +0.014 (+0.93%) | 154,774 |
| 28 Oct 2021 | CNY | 1.501 | 1.51 | 1.498 | 1.506 | 1.506 | +0.004 (+0.27%) | 141,374 |
| 27 Oct 2021 | CNY | 1.516 | 1.527 | 1.501 | 1.502 | 1.502 | -0.027 (-1.77%) | 410,411 |
| 26 Oct 2021 | CNY | 1.535 | 1.54 | 1.521 | 1.529 | 1.529 | -0.004 (-0.26%) | 222,438 |
| 25 Oct 2021 | CNY | 1.525 | 1.538 | 1.521 | 1.533 | 1.533 | +0.006 (+0.39%) | 225,360 |
| 22 Oct 2021 | CNY | 1.52 | 1.535 | 1.52 | 1.527 | 1.527 | +0.008 (+0.53%) | 107,453 |
| 21 Oct 2021 | CNY | 1.528 | 1.529 | 1.517 | 1.519 | 1.519 | +0.002 (+0.13%) | 262,360 |
| 20 Oct 2021 | CNY | 1.539 | 1.543 | 1.509 | 1.517 | 1.517 | -0.022 (-1.43%) | 213,777 |
