| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | CNY | 1.596 | 1.618 | 1.56 | 1.565 | 1.565 | -0.021 (-1.32%) | 286,971 |
| 29 Nov 2021 | CNY | 1.593 | 1.593 | 1.58 | 1.586 | 1.586 | -0.007 (-0.44%) | 126,100 |
| 26 Nov 2021 | CNY | 1.615 | 1.623 | 1.59 | 1.593 | 1.593 | -0.019 (-1.18%) | 111,200 |
| 25 Nov 2021 | CNY | 1.619 | 1.619 | 1.6 | 1.612 | 1.612 | -0.003 (-0.19%) | 278,420 |
| 24 Nov 2021 | CNY | 1.612 | 1.621 | 1.6 | 1.615 | 1.615 | +0.003 (+0.19%) | 63,300 |
| 23 Nov 2021 | CNY | 1.62 | 1.62 | 1.602 | 1.612 | 1.612 | -0.008 (-0.49%) | 44,400 |
| 22 Nov 2021 | CNY | 1.652 | 1.652 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 335,220 |
| 19 Nov 2021 | CNY | 1.649 | 1.649 | 1.606 | 1.63 | 1.63 | +0.008 (+0.49%) | 65,732 |
| 18 Nov 2021 | CNY | 1.645 | 1.645 | 1.612 | 1.622 | 1.622 | -0.023 (-1.40%) | 183,300 |
| 17 Nov 2021 | CNY | 1.652 | 1.652 | 1.633 | 1.645 | 1.645 | +0.012 (+0.73%) | 79,700 |
| 16 Nov 2021 | CNY | 1.651 | 1.651 | 1.59 | 1.633 | 1.633 | +0.011 (+0.68%) | 54,865 |
| 15 Nov 2021 | CNY | 1.643 | 1.643 | 1.615 | 1.622 | 1.622 | -0.001 (-0.06%) | 79,752 |
| 12 Nov 2021 | CNY | 1.61 | 1.634 | 1.61 | 1.623 | 1.623 | +0.005 (+0.31%) | 62,574 |
| 11 Nov 2021 | CNY | 1.58 | 1.619 | 1.58 | 1.618 | 1.618 | +0.04 (+2.53%) | 207,130 |
| 10 Nov 2021 | CNY | 1.589 | 1.589 | 1.568 | 1.578 | 1.578 | 0.0 (0.0%) | 583,035 |
| 9 Nov 2021 | CNY | 1.562 | 1.591 | 1.562 | 1.578 | 1.578 | +0.006 (+0.38%) | 130,668 |
| 8 Nov 2021 | CNY | 1.61 | 1.61 | 1.568 | 1.572 | 1.572 | -0.014 (-0.88%) | 167,950 |
| 5 Nov 2021 | CNY | 1.615 | 1.615 | 1.57 | 1.586 | 1.586 | -0.014 (-0.88%) | 465,339 |
| 4 Nov 2021 | CNY | 1.623 | 1.623 | 1.592 | 1.6 | 1.6 | -0.006 (-0.37%) | 197,200 |
| 3 Nov 2021 | CNY | 1.623 | 1.623 | 1.604 | 1.606 | 1.606 | -0.002 (-0.12%) | 79,237 |
| 2 Nov 2021 | CNY | 1.621 | 1.648 | 1.601 | 1.608 | 1.608 | -0.013 (-0.80%) | 217,529 |
| 1 Nov 2021 | CNY | 1.635 | 1.635 | 1.619 | 1.621 | 1.621 | -0.014 (-0.86%) | 422,901 |
| 29 Oct 2021 | CNY | 1.657 | 1.658 | 1.632 | 1.635 | 1.635 | -0.014 (-0.85%) | 338,125 |
| 28 Oct 2021 | CNY | 1.66 | 1.66 | 1.644 | 1.649 | 1.649 | 0.0 (0.0%) | 156,498 |
| 27 Oct 2021 | CNY | 1.694 | 1.694 | 1.647 | 1.649 | 1.649 | -0.019 (-1.14%) | 161,400 |
| 26 Oct 2021 | CNY | 1.72 | 1.72 | 1.668 | 1.668 | 1.668 | -0.038 (-2.23%) | 305,600 |
| 25 Oct 2021 | CNY | 1.724 | 1.724 | 1.69 | 1.706 | 1.706 | +0.005 (+0.29%) | 89,650 |
| 22 Oct 2021 | CNY | 1.72 | 1.72 | 1.692 | 1.701 | 1.701 | +0.009 (+0.53%) | 630,102 |
| 21 Oct 2021 | CNY | 1.743 | 1.744 | 1.67 | 1.692 | 1.692 | -0.01 (-0.59%) | 111,217 |
| 20 Oct 2021 | CNY | 1.693 | 1.748 | 1.686 | 1.702 | 1.702 | +0.009 (+0.53%) | 100,420 |
