| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 1.584 | 1.589 | 1.584 | 1.586 | 1.586 | +0.005 (+0.32%) | 443,250 |
| 16 Nov 2021 | CNY | 1.568 | 1.582 | 1.567 | 1.581 | 1.581 | +0.013 (+0.83%) | 438,500 |
| 15 Nov 2021 | CNY | 1.557 | 1.569 | 1.557 | 1.568 | 1.568 | +0.008 (+0.51%) | 344,112 |
| 12 Nov 2021 | CNY | 1.568 | 1.568 | 1.557 | 1.56 | 1.56 | -0.007 (-0.45%) | 866,264 |
| 11 Nov 2021 | CNY | 1.555 | 1.569 | 1.555 | 1.567 | 1.567 | +0.011 (+0.71%) | 889,997 |
| 10 Nov 2021 | CNY | 1.547 | 1.556 | 1.542 | 1.556 | 1.556 | +0.007 (+0.45%) | 567,097 |
| 9 Nov 2021 | CNY | 1.552 | 1.553 | 1.545 | 1.549 | 1.549 | +0.003 (+0.19%) | 483,485 |
| 8 Nov 2021 | CNY | 1.552 | 1.554 | 1.546 | 1.546 | 1.546 | -0.008 (-0.51%) | 377,000 |
| 5 Nov 2021 | CNY | 1.554 | 1.558 | 1.551 | 1.554 | 1.554 | -0.001 (-0.06%) | 247,306 |
| 4 Nov 2021 | CNY | 1.53 | 1.56 | 1.521 | 1.555 | 1.555 | +0.013 (+0.84%) | 617,141 |
| 3 Nov 2021 | CNY | 1.534 | 1.547 | 1.531 | 1.542 | 1.542 | -0.001 (-0.06%) | 271,600 |
| 2 Nov 2021 | CNY | 1.528 | 1.557 | 1.528 | 1.543 | 1.543 | +0.015 (+0.98%) | 794,600 |
| 1 Nov 2021 | CNY | 1.512 | 1.529 | 1.502 | 1.528 | 1.528 | +0.014 (+0.92%) | 998,721 |
| 29 Oct 2021 | CNY | 1.502 | 1.516 | 1.478 | 1.514 | 1.514 | +0.021 (+1.41%) | 766,779 |
| 28 Oct 2021 | CNY | 1.52 | 1.52 | 1.481 | 1.493 | 1.493 | -0.016 (-1.06%) | 211,400 |
| 27 Oct 2021 | CNY | 1.52 | 1.528 | 1.505 | 1.509 | 1.509 | -0.015 (-0.98%) | 163,200 |
| 26 Oct 2021 | CNY | 1.537 | 1.537 | 1.523 | 1.524 | 1.524 | -0.01 (-0.65%) | 56,400 |
| 25 Oct 2021 | CNY | 1.525 | 1.535 | 1.525 | 1.534 | 1.534 | -0.004 (-0.26%) | 492,800 |
| 22 Oct 2021 | CNY | 1.513 | 1.543 | 1.513 | 1.538 | 1.538 | -0.001 (-0.06%) | 735,396 |
| 21 Oct 2021 | CNY | 1.535 | 1.54 | 1.531 | 1.539 | 1.539 | -0.003 (-0.19%) | 414,937 |
| 20 Oct 2021 | CNY | 1.55 | 1.55 | 1.53 | 1.542 | 1.542 | +0.007 (+0.46%) | 109,000 |
| 19 Oct 2021 | CNY | 1.529 | 1.535 | 1.529 | 1.535 | 1.535 | +0.006 (+0.39%) | 139,300 |
| 18 Oct 2021 | CNY | 1.529 | 1.529 | 1.521 | 1.529 | 1.529 | -0.01 (-0.65%) | 73,700 |
| 15 Oct 2021 | CNY | 1.527 | 1.54 | 1.522 | 1.539 | 1.539 | +0.017 (+1.12%) | 233,547 |
| 14 Oct 2021 | CNY | 1.513 | 1.529 | 1.513 | 1.522 | 1.522 | -0.007 (-0.46%) | 323,400 |
| 13 Oct 2021 | CNY | 1.522 | 1.53 | 1.509 | 1.529 | 1.529 | +0.017 (+1.12%) | 278,200 |
| 12 Oct 2021 | CNY | 1.49 | 1.519 | 1.49 | 1.512 | 1.512 | -0.008 (-0.53%) | 208,800 |
| 11 Oct 2021 | CNY | 1.521 | 1.528 | 1.506 | 1.52 | 1.52 | -0.009 (-0.59%) | 92,100 |
| 8 Oct 2021 | CNY | 1.526 | 1.53 | 1.508 | 1.529 | 1.529 | +0.005 (+0.33%) | 408,096 |
| 30 Sep 2021 | CNY | 1.515 | 1.528 | 1.512 | 1.524 | 1.524 | +0.007 (+0.46%) | 551,100 |
