| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | CNY | 1.52 | 1.52 | 1.495 | 1.498 | 1.498 | -0.01 (-0.66%) | 1,998,488 |
| 29 Nov 2021 | CNY | 1.504 | 1.513 | 1.503 | 1.508 | 1.508 | -0.004 (-0.26%) | 1,484,136 |
| 26 Nov 2021 | CNY | 1.521 | 1.521 | 1.51 | 1.512 | 1.512 | -0.009 (-0.59%) | 1,297,257 |
| 25 Nov 2021 | CNY | 1.529 | 1.533 | 1.52 | 1.521 | 1.521 | -0.008 (-0.52%) | 902,063 |
| 24 Nov 2021 | CNY | 1.531 | 1.532 | 1.524 | 1.529 | 1.529 | 0.0 (0.0%) | 1,657,107 |
| 23 Nov 2021 | CNY | 1.526 | 1.534 | 1.523 | 1.529 | 1.529 | +0.003 (+0.20%) | 1,473,157 |
| 22 Nov 2021 | CNY | 1.528 | 1.53 | 1.523 | 1.526 | 1.526 | -0.001 (-0.07%) | 1,130,705 |
| 19 Nov 2021 | CNY | 1.514 | 1.53 | 1.512 | 1.527 | 1.527 | +0.012 (+0.79%) | 1,198,703 |
| 18 Nov 2021 | CNY | 1.523 | 1.523 | 1.511 | 1.515 | 1.515 | -0.008 (-0.53%) | 1,816,552 |
| 17 Nov 2021 | CNY | 1.527 | 1.53 | 1.521 | 1.523 | 1.523 | -0.005 (-0.33%) | 2,283,211 |
| 16 Nov 2021 | CNY | 1.524 | 1.531 | 1.52 | 1.528 | 1.528 | +0.004 (+0.26%) | 1,782,427 |
| 15 Nov 2021 | CNY | 1.527 | 1.535 | 1.519 | 1.524 | 1.524 | -0.003 (-0.20%) | 1,554,953 |
| 12 Nov 2021 | CNY | 1.53 | 1.535 | 1.52 | 1.527 | 1.527 | -0.003 (-0.20%) | 798,284 |
| 11 Nov 2021 | CNY | 1.505 | 1.531 | 1.505 | 1.53 | 1.53 | +0.025 (+1.66%) | 1,390,648 |
| 10 Nov 2021 | CNY | 1.507 | 1.507 | 1.491 | 1.505 | 1.505 | -0.002 (-0.13%) | 2,101,643 |
| 9 Nov 2021 | CNY | 1.514 | 1.519 | 1.504 | 1.507 | 1.507 | -0.006 (-0.40%) | 1,487,400 |
| 8 Nov 2021 | CNY | 1.518 | 1.518 | 1.504 | 1.513 | 1.513 | +0.001 (+0.07%) | 922,795 |
| 5 Nov 2021 | CNY | 1.516 | 1.525 | 1.506 | 1.512 | 1.512 | -0.006 (-0.40%) | 1,757,621 |
| 4 Nov 2021 | CNY | 1.51 | 1.523 | 1.51 | 1.518 | 1.518 | +0.008 (+0.53%) | 715,962 |
| 3 Nov 2021 | CNY | 1.522 | 1.523 | 1.508 | 1.51 | 1.51 | -0.013 (-0.85%) | 2,118,256 |
| 2 Nov 2021 | CNY | 1.538 | 1.549 | 1.519 | 1.523 | 1.523 | -0.015 (-0.98%) | 3,051,246 |
| 1 Nov 2021 | CNY | 1.545 | 1.545 | 1.532 | 1.538 | 1.538 | -0.007 (-0.45%) | 1,105,331 |
| 29 Oct 2021 | CNY | 1.549 | 1.549 | 1.537 | 1.545 | 1.545 | +0.009 (+0.59%) | 1,017,200 |
| 28 Oct 2021 | CNY | 1.541 | 1.544 | 1.533 | 1.536 | 1.536 | -0.005 (-0.32%) | 1,817,957 |
| 27 Oct 2021 | CNY | 1.552 | 1.552 | 1.537 | 1.541 | 1.541 | -0.012 (-0.77%) | 2,154,501 |
| 26 Oct 2021 | CNY | 1.562 | 1.566 | 1.55 | 1.553 | 1.553 | -0.005 (-0.32%) | 2,164,441 |
| 25 Oct 2021 | CNY | 1.559 | 1.561 | 1.55 | 1.558 | 1.558 | +0.001 (+0.06%) | 1,387,443 |
| 22 Oct 2021 | CNY | 1.552 | 1.566 | 1.552 | 1.557 | 1.557 | +0.007 (+0.45%) | 2,197,026 |
| 21 Oct 2021 | CNY | 1.543 | 1.559 | 1.541 | 1.55 | 1.55 | +0.006 (+0.39%) | 1,718,102 |
| 20 Oct 2021 | CNY | 1.542 | 1.553 | 1.536 | 1.544 | 1.544 | +0.004 (+0.26%) | 1,656,101 |
