| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2021 | CNY | 1.202 | 1.239 | 1.202 | 1.234 | 1.234 | +0.027 (+2.24%) | 7,953,700 |
| 10 Nov 2021 | CNY | 1.209 | 1.209 | 1.198 | 1.207 | 1.207 | -0.002 (-0.17%) | 1,843,500 |
| 9 Nov 2021 | CNY | 1.203 | 1.211 | 1.198 | 1.209 | 1.209 | +0.008 (+0.67%) | 3,894,900 |
| 8 Nov 2021 | CNY | 1.191 | 1.209 | 1.186 | 1.201 | 1.201 | +0.005 (+0.42%) | 4,531,200 |
| 5 Nov 2021 | CNY | 1.198 | 1.211 | 1.194 | 1.196 | 1.196 | -0.008 (-0.66%) | 6,549,100 |
| 4 Nov 2021 | CNY | 1.21 | 1.215 | 1.201 | 1.204 | 1.204 | -0.001 (-0.08%) | 2,148,200 |
| 3 Nov 2021 | CNY | 1.209 | 1.215 | 1.201 | 1.205 | 1.205 | -0.004 (-0.33%) | 4,276,000 |
| 2 Nov 2021 | CNY | 1.225 | 1.233 | 1.201 | 1.209 | 1.209 | -0.02 (-1.63%) | 3,859,200 |
| 1 Nov 2021 | CNY | 1.213 | 1.234 | 1.213 | 1.229 | 1.229 | +0.013 (+1.07%) | 5,230,200 |
| 29 Oct 2021 | CNY | 1.211 | 1.225 | 1.192 | 1.216 | 1.216 | +0.005 (+0.41%) | 4,788,200 |
| 28 Oct 2021 | CNY | 1.213 | 1.224 | 1.209 | 1.211 | 1.211 | -0.003 (-0.25%) | 2,425,800 |
| 27 Oct 2021 | CNY | 1.245 | 1.245 | 1.211 | 1.214 | 1.214 | -0.03 (-2.41%) | 6,362,300 |
| 26 Oct 2021 | CNY | 1.25 | 1.257 | 1.243 | 1.244 | 1.244 | -0.014 (-1.11%) | 4,359,500 |
| 25 Oct 2021 | CNY | 1.248 | 1.263 | 1.232 | 1.258 | 1.258 | +0.015 (+1.21%) | 3,944,400 |
| 22 Oct 2021 | CNY | 1.242 | 1.252 | 1.238 | 1.243 | 1.243 | +0.001 (+0.08%) | 2,223,800 |
| 21 Oct 2021 | CNY | 1.235 | 1.252 | 1.235 | 1.242 | 1.242 | +0.003 (+0.24%) | 3,537,500 |
| 20 Oct 2021 | CNY | 1.243 | 1.247 | 1.237 | 1.239 | 1.239 | -0.003 (-0.24%) | 1,696,800 |
| 19 Oct 2021 | CNY | 1.233 | 1.249 | 1.233 | 1.242 | 1.242 | +0.009 (+0.73%) | 2,567,100 |
| 18 Oct 2021 | CNY | 1.23 | 1.236 | 1.224 | 1.233 | 1.233 | +0.003 (+0.24%) | 1,335,500 |
| 15 Oct 2021 | CNY | 1.234 | 1.24 | 1.225 | 1.23 | 1.23 | -0.003 (-0.24%) | 2,935,400 |
| 14 Oct 2021 | CNY | 1.238 | 1.238 | 1.222 | 1.233 | 1.233 | -0.005 (-0.40%) | 2,350,900 |
| 13 Oct 2021 | CNY | 1.23 | 1.243 | 1.224 | 1.238 | 1.238 | +0.008 (+0.65%) | 2,692,300 |
| 12 Oct 2021 | CNY | 1.264 | 1.268 | 1.219 | 1.23 | 1.23 | -0.039 (-3.07%) | 3,482,900 |
| 11 Oct 2021 | CNY | 1.28 | 1.291 | 1.267 | 1.269 | 1.269 | -0.011 (-0.86%) | 1,988,000 |
| 8 Oct 2021 | CNY | 1.272 | 1.292 | 1.272 | 1.28 | 1.28 | +0.013 (+1.03%) | 1,959,800 |
| 30 Sep 2021 | CNY | 1.279 | 1.282 | 1.253 | 1.267 | 1.267 | -0.006 (-0.47%) | 3,706,000 |
| 29 Sep 2021 | CNY | 1.282 | 1.282 | 1.263 | 1.273 | 1.273 | -0.013 (-1.01%) | 2,037,700 |
| 28 Sep 2021 | CNY | 1.263 | 1.294 | 1.263 | 1.286 | 1.286 | +0.018 (+1.42%) | 3,266,200 |
| 27 Sep 2021 | CNY | 1.299 | 1.304 | 1.262 | 1.268 | 1.268 | -0.032 (-2.46%) | 4,085,900 |
| 24 Sep 2021 | CNY | 1.32 | 1.323 | 1.298 | 1.3 | 1.3 | -0.02 (-1.52%) | 3,681,100 |
