| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | CNY | 1.873 | 1.89 | 1.869 | 1.886 | 1.886 | +0.023 (+1.23%) | 4,626,953 |
| 29 Nov 2021 | CNY | 1.85 | 1.864 | 1.836 | 1.863 | 1.863 | +0.001 (+0.05%) | 3,305,575 |
| 26 Nov 2021 | CNY | 1.859 | 1.87 | 1.857 | 1.862 | 1.862 | +0.003 (+0.16%) | 3,706,141 |
| 25 Nov 2021 | CNY | 1.872 | 1.872 | 1.858 | 1.859 | 1.859 | -0.015 (-0.80%) | 3,481,245 |
| 24 Nov 2021 | CNY | 1.883 | 1.883 | 1.867 | 1.874 | 1.874 | -0.006 (-0.32%) | 4,889,391 |
| 23 Nov 2021 | CNY | 1.875 | 1.89 | 1.874 | 1.88 | 1.88 | +0.003 (+0.16%) | 4,460,794 |
| 22 Nov 2021 | CNY | 1.858 | 1.877 | 1.849 | 1.877 | 1.877 | +0.019 (+1.02%) | 3,481,473 |
| 19 Nov 2021 | CNY | 1.837 | 1.859 | 1.834 | 1.858 | 1.858 | +0.022 (+1.20%) | 2,725,060 |
| 18 Nov 2021 | CNY | 1.83 | 1.845 | 1.827 | 1.836 | 1.836 | -0.002 (-0.11%) | 2,149,968 |
| 17 Nov 2021 | CNY | 1.824 | 1.839 | 1.818 | 1.838 | 1.838 | +0.015 (+0.82%) | 2,854,707 |
| 16 Nov 2021 | CNY | 1.838 | 1.85 | 1.82 | 1.823 | 1.823 | -0.029 (-1.57%) | 5,098,811 |
| 15 Nov 2021 | CNY | 1.868 | 1.871 | 1.846 | 1.852 | 1.852 | -0.017 (-0.91%) | 3,601,083 |
| 12 Nov 2021 | CNY | 1.858 | 1.87 | 1.858 | 1.869 | 1.869 | +0.015 (+0.81%) | 3,178,454 |
| 11 Nov 2021 | CNY | 1.843 | 1.854 | 1.833 | 1.854 | 1.854 | +0.005 (+0.27%) | 5,726,956 |
| 10 Nov 2021 | CNY | 1.854 | 1.854 | 1.826 | 1.849 | 1.849 | -0.009 (-0.48%) | 5,082,033 |
| 9 Nov 2021 | CNY | 1.852 | 1.861 | 1.844 | 1.858 | 1.858 | +0.006 (+0.32%) | 6,310,149 |
| 8 Nov 2021 | CNY | 1.846 | 1.857 | 1.845 | 1.852 | 1.852 | +0.003 (+0.16%) | 6,361,998 |
| 5 Nov 2021 | CNY | 1.878 | 1.878 | 1.849 | 1.849 | 1.849 | -0.029 (-1.54%) | 4,094,981 |
| 4 Nov 2021 | CNY | 1.865 | 1.879 | 1.865 | 1.878 | 1.878 | +0.013 (+0.70%) | 5,095,454 |
| 3 Nov 2021 | CNY | 1.863 | 1.874 | 1.855 | 1.865 | 1.865 | 0.0 (0.0%) | 4,038,669 |
| 2 Nov 2021 | CNY | 1.883 | 1.893 | 1.857 | 1.865 | 1.865 | -0.022 (-1.17%) | 6,954,639 |
| 1 Nov 2021 | CNY | 1.879 | 1.894 | 1.872 | 1.887 | 1.887 | 0.0 (0.0%) | 4,221,380 |
| 29 Oct 2021 | CNY | 1.861 | 1.89 | 1.861 | 1.887 | 1.887 | +0.023 (+1.23%) | 4,298,459 |
| 28 Oct 2021 | CNY | 1.883 | 1.892 | 1.861 | 1.864 | 1.864 | -0.009 (-0.48%) | 6,989,107 |
| 27 Oct 2021 | CNY | 1.884 | 1.893 | 1.868 | 1.873 | 1.873 | -0.016 (-0.85%) | 7,208,615 |
| 26 Oct 2021 | CNY | 1.889 | 1.905 | 1.881 | 1.889 | 1.889 | +0.007 (+0.37%) | 6,121,504 |
| 25 Oct 2021 | CNY | 1.86 | 1.885 | 1.853 | 1.882 | 1.882 | +0.014 (+0.75%) | 7,228,936 |
| 22 Oct 2021 | CNY | 1.885 | 1.897 | 1.858 | 1.868 | 1.868 | -0.017 (-0.90%) | 7,516,538 |
| 21 Oct 2021 | CNY | 1.892 | 1.904 | 1.875 | 1.885 | 1.885 | -0.01 (-0.53%) | 5,681,277 |
| 20 Oct 2021 | CNY | 1.857 | 1.908 | 1.857 | 1.895 | 1.895 | -0.002 (-0.11%) | 6,484,206 |
