| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 1.794 | 1.794 | 1.756 | 1.757 | 1.757 | -0.02 (-1.13%) | 233,100 |
| 24 Nov 2021 | CNY | 1.755 | 1.777 | 1.755 | 1.777 | 1.777 | +0.005 (+0.28%) | 73,500 |
| 23 Nov 2021 | CNY | 1.769 | 1.787 | 1.765 | 1.772 | 1.772 | +0.002 (+0.11%) | 245,300 |
| 22 Nov 2021 | CNY | 1.745 | 1.77 | 1.745 | 1.77 | 1.77 | +0.025 (+1.43%) | 215,800 |
| 19 Nov 2021 | CNY | 1.725 | 1.745 | 1.725 | 1.745 | 1.745 | +0.02 (+1.16%) | 165,600 |
| 18 Nov 2021 | CNY | 1.726 | 1.737 | 1.72 | 1.725 | 1.725 | -0.001 (-0.06%) | 48,300 |
| 17 Nov 2021 | CNY | 1.73 | 1.73 | 1.713 | 1.726 | 1.726 | +0.001 (+0.06%) | 180,200 |
| 16 Nov 2021 | CNY | 1.712 | 1.734 | 1.712 | 1.725 | 1.725 | -0.002 (-0.12%) | 241,194 |
| 15 Nov 2021 | CNY | 1.741 | 1.742 | 1.725 | 1.727 | 1.727 | -0.014 (-0.80%) | 62,700 |
| 12 Nov 2021 | CNY | 1.735 | 1.745 | 1.731 | 1.741 | 1.741 | +0.006 (+0.35%) | 165,300 |
| 11 Nov 2021 | CNY | 1.716 | 1.735 | 1.716 | 1.735 | 1.735 | +0.016 (+0.93%) | 275,500 |
| 10 Nov 2021 | CNY | 1.726 | 1.726 | 1.699 | 1.719 | 1.719 | -0.005 (-0.29%) | 112,000 |
| 9 Nov 2021 | CNY | 1.705 | 1.725 | 1.705 | 1.724 | 1.724 | +0.014 (+0.82%) | 149,800 |
| 8 Nov 2021 | CNY | 1.71 | 1.711 | 1.703 | 1.71 | 1.71 | +0.005 (+0.29%) | 54,800 |
| 5 Nov 2021 | CNY | 1.722 | 1.723 | 1.705 | 1.705 | 1.705 | -0.017 (-0.99%) | 49,000 |
| 4 Nov 2021 | CNY | 1.709 | 1.724 | 1.709 | 1.722 | 1.722 | +0.01 (+0.58%) | 121,600 |
| 3 Nov 2021 | CNY | 1.708 | 1.712 | 1.695 | 1.712 | 1.712 | -0.013 (-0.75%) | 106,200 |
| 2 Nov 2021 | CNY | 1.726 | 1.735 | 1.689 | 1.725 | 1.725 | +0.005 (+0.29%) | 310,100 |
| 1 Nov 2021 | CNY | 1.711 | 1.725 | 1.703 | 1.72 | 1.72 | +0.01 (+0.58%) | 112,200 |
| 29 Oct 2021 | CNY | 1.695 | 1.711 | 1.688 | 1.71 | 1.71 | +0.015 (+0.88%) | 62,000 |
| 28 Oct 2021 | CNY | 1.712 | 1.715 | 1.691 | 1.695 | 1.695 | -0.017 (-0.99%) | 143,700 |
| 27 Oct 2021 | CNY | 1.731 | 1.731 | 1.71 | 1.712 | 1.712 | -0.013 (-0.75%) | 52,200 |
| 26 Oct 2021 | CNY | 1.709 | 1.739 | 1.709 | 1.725 | 1.725 | -0.001 (-0.06%) | 98,400 |
| 25 Oct 2021 | CNY | 1.698 | 1.726 | 1.698 | 1.726 | 1.726 | +0.012 (+0.70%) | 78,200 |
| 22 Oct 2021 | CNY | 1.719 | 1.731 | 1.711 | 1.714 | 1.714 | -0.01 (-0.58%) | 86,900 |
| 21 Oct 2021 | CNY | 1.733 | 1.739 | 1.719 | 1.724 | 1.724 | -0.003 (-0.17%) | 68,500 |
| 20 Oct 2021 | CNY | 1.733 | 1.743 | 1.721 | 1.727 | 1.727 | -0.006 (-0.35%) | 174,500 |
| 19 Oct 2021 | CNY | 1.721 | 1.733 | 1.718 | 1.733 | 1.733 | +0.012 (+0.70%) | 180,200 |
| 18 Oct 2021 | CNY | 1.713 | 1.724 | 1.703 | 1.721 | 1.721 | +0.01 (+0.58%) | 73,800 |
| 15 Oct 2021 | CNY | 1.713 | 1.715 | 1.701 | 1.711 | 1.711 | -0.002 (-0.12%) | 183,500 |
