| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 1.801 | 1.82 | 1.794 | 1.816 | 1.816 | +0.015 (+0.83%) | 1,302,900 |
| 2 Dec 2021 | CNY | 1.797 | 1.802 | 1.766 | 1.801 | 1.801 | +0.005 (+0.28%) | 629,500 |
| 1 Dec 2021 | CNY | 1.781 | 1.797 | 1.779 | 1.796 | 1.796 | +0.016 (+0.90%) | 950,094 |
| 30 Nov 2021 | CNY | 1.773 | 1.787 | 1.773 | 1.78 | 1.78 | +0.008 (+0.45%) | 935,700 |
| 29 Nov 2021 | CNY | 1.756 | 1.772 | 1.756 | 1.772 | 1.772 | -0.006 (-0.34%) | 293,300 |
| 26 Nov 2021 | CNY | 1.769 | 1.778 | 1.766 | 1.778 | 1.778 | +0.001 (+0.06%) | 639,300 |
| 25 Nov 2021 | CNY | 1.784 | 1.784 | 1.776 | 1.777 | 1.777 | -0.005 (-0.28%) | 431,300 |
| 24 Nov 2021 | CNY | 1.784 | 1.788 | 1.779 | 1.782 | 1.782 | -0.002 (-0.11%) | 104,500 |
| 23 Nov 2021 | CNY | 1.778 | 1.789 | 1.778 | 1.784 | 1.784 | +0.009 (+0.51%) | 666,100 |
| 22 Nov 2021 | CNY | 1.776 | 1.776 | 1.768 | 1.775 | 1.775 | -0.001 (-0.06%) | 397,100 |
| 19 Nov 2021 | CNY | 1.745 | 1.776 | 1.741 | 1.776 | 1.776 | +0.028 (+1.60%) | 494,400 |
| 18 Nov 2021 | CNY | 1.76 | 1.76 | 1.746 | 1.748 | 1.748 | -0.012 (-0.68%) | 739,700 |
| 17 Nov 2021 | CNY | 1.745 | 1.76 | 1.745 | 1.76 | 1.76 | +0.015 (+0.86%) | 598,738 |
| 16 Nov 2021 | CNY | 1.764 | 1.765 | 1.745 | 1.745 | 1.745 | -0.016 (-0.91%) | 1,345,900 |
| 15 Nov 2021 | CNY | 1.755 | 1.765 | 1.75 | 1.761 | 1.761 | +0.007 (+0.40%) | 907,500 |
| 12 Nov 2021 | CNY | 1.748 | 1.755 | 1.74 | 1.754 | 1.754 | +0.007 (+0.40%) | 848,100 |
| 11 Nov 2021 | CNY | 1.719 | 1.748 | 1.718 | 1.747 | 1.747 | +0.028 (+1.63%) | 809,600 |
| 10 Nov 2021 | CNY | 1.697 | 1.72 | 1.69 | 1.719 | 1.719 | +0.004 (+0.23%) | 1,554,600 |
| 9 Nov 2021 | CNY | 1.713 | 1.72 | 1.708 | 1.715 | 1.715 | +0.01 (+0.59%) | 987,300 |
| 8 Nov 2021 | CNY | 1.699 | 1.708 | 1.696 | 1.705 | 1.705 | +0.005 (+0.29%) | 642,200 |
| 5 Nov 2021 | CNY | 1.728 | 1.728 | 1.7 | 1.7 | 1.7 | -0.026 (-1.51%) | 1,481,300 |
| 4 Nov 2021 | CNY | 1.715 | 1.726 | 1.713 | 1.726 | 1.726 | +0.009 (+0.52%) | 770,900 |
| 3 Nov 2021 | CNY | 1.728 | 1.728 | 1.7 | 1.717 | 1.717 | +0.016 (+0.94%) | 603,300 |
| 2 Nov 2021 | CNY | 1.733 | 1.736 | 1.685 | 1.701 | 1.701 | -0.033 (-1.90%) | 595,800 |
| 1 Nov 2021 | CNY | 1.721 | 1.739 | 1.716 | 1.734 | 1.734 | +0.013 (+0.76%) | 615,900 |
| 29 Oct 2021 | CNY | 1.714 | 1.723 | 1.7 | 1.721 | 1.721 | +0.009 (+0.53%) | 2,224,200 |
| 28 Oct 2021 | CNY | 1.751 | 1.751 | 1.71 | 1.712 | 1.712 | -0.037 (-2.12%) | 2,001,800 |
| 27 Oct 2021 | CNY | 1.748 | 1.753 | 1.738 | 1.749 | 1.749 | -0.015 (-0.85%) | 795,300 |
| 26 Oct 2021 | CNY | 1.769 | 1.781 | 1.76 | 1.764 | 1.764 | -0.007 (-0.40%) | 700,300 |
| 25 Oct 2021 | CNY | 1.764 | 1.772 | 1.764 | 1.771 | 1.771 | +0.002 (+0.11%) | 3,109,200 |
