| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2021 | CNY | 1.281 | 1.319 | 1.274 | 1.315 | 1.315 | +0.03 (+2.33%) | 519,825,360 |
| 8 Nov 2021 | CNY | 1.303 | 1.303 | 1.261 | 1.285 | 1.285 | -0.025 (-1.91%) | 530,273,316 |
| 5 Nov 2021 | CNY | 1.329 | 1.343 | 1.308 | 1.31 | 1.31 | +0.001 (+0.08%) | 389,352,478 |
| 4 Nov 2021 | CNY | 1.299 | 1.325 | 1.298 | 1.309 | 1.309 | +0.014 (+1.08%) | 424,337,793 |
| 3 Nov 2021 | CNY | 1.311 | 1.322 | 1.28 | 1.295 | 1.295 | -0.01 (-0.77%) | 520,278,946 |
| 2 Nov 2021 | CNY | 1.273 | 1.32 | 1.273 | 1.305 | 1.305 | +0.035 (+2.76%) | 784,503,119 |
| 1 Nov 2021 | CNY | 1.252 | 1.275 | 1.245 | 1.27 | 1.27 | +0.016 (+1.28%) | 416,487,395 |
| 29 Oct 2021 | CNY | 1.23 | 1.27 | 1.228 | 1.254 | 1.254 | +0.025 (+2.03%) | 553,411,355 |
| 28 Oct 2021 | CNY | 1.236 | 1.253 | 1.222 | 1.229 | 1.229 | -0.004 (-0.32%) | 369,552,784 |
| 27 Oct 2021 | CNY | 1.253 | 1.254 | 1.23 | 1.233 | 1.233 | -0.024 (-1.91%) | 406,624,800 |
| 26 Oct 2021 | CNY | 1.26 | 1.267 | 1.239 | 1.257 | 1.257 | -0.005 (-0.40%) | 448,986,866 |
| 25 Oct 2021 | CNY | 1.25 | 1.263 | 1.235 | 1.262 | 1.262 | +0.013 (+1.04%) | 349,892,984 |
| 22 Oct 2021 | CNY | 1.216 | 1.259 | 1.216 | 1.249 | 1.249 | +0.04 (+3.31%) | 662,435,037 |
| 21 Oct 2021 | CNY | 1.23 | 1.232 | 1.205 | 1.209 | 1.209 | -0.02 (-1.63%) | 314,651,892 |
| 20 Oct 2021 | CNY | 1.239 | 1.247 | 1.228 | 1.229 | 1.229 | -0.01 (-0.81%) | 285,155,639 |
| 19 Oct 2021 | CNY | 1.23 | 1.244 | 1.226 | 1.239 | 1.239 | +0.004 (+0.32%) | 262,876,465 |
| 18 Oct 2021 | CNY | 1.248 | 1.248 | 1.216 | 1.235 | 1.235 | -0.019 (-1.52%) | 370,570,173 |
| 15 Oct 2021 | CNY | 1.207 | 1.255 | 1.202 | 1.254 | 1.254 | +0.047 (+3.89%) | 610,456,792 |
| 14 Oct 2021 | CNY | 1.2 | 1.218 | 1.199 | 1.207 | 1.207 | 0.0 (0.0%) | 196,316,044 |
| 13 Oct 2021 | CNY | 1.18 | 1.211 | 1.173 | 1.207 | 1.207 | +0.027 (+2.29%) | 422,214,293 |
| 12 Oct 2021 | CNY | 1.216 | 1.222 | 1.17 | 1.18 | 1.18 | -0.042 (-3.44%) | 483,428,844 |
| 11 Oct 2021 | CNY | 1.238 | 1.249 | 1.217 | 1.222 | 1.222 | -0.016 (-1.29%) | 362,346,610 |
| 8 Oct 2021 | CNY | 1.269 | 1.277 | 1.237 | 1.238 | 1.238 | -0.014 (-1.12%) | 373,160,760 |
| 30 Sep 2021 | CNY | 1.239 | 1.259 | 1.237 | 1.252 | 1.252 | +0.014 (+1.13%) | 217,669,747 |
| 29 Sep 2021 | CNY | 1.244 | 1.259 | 1.23 | 1.238 | 1.238 | -0.026 (-2.06%) | 346,291,700 |
| 28 Sep 2021 | CNY | 1.255 | 1.294 | 1.234 | 1.264 | 1.264 | +0.006 (+0.48%) | 314,197,089 |
| 27 Sep 2021 | CNY | 1.276 | 1.293 | 1.245 | 1.258 | 1.258 | -0.01 (-0.79%) | 295,468,601 |
| 24 Sep 2021 | CNY | 1.271 | 1.285 | 1.263 | 1.268 | 1.268 | -0.008 (-0.63%) | 220,201,193 |
| 23 Sep 2021 | CNY | 1.25 | 1.293 | 1.23 | 1.276 | 1.276 | +0.03 (+2.41%) | 453,429,952 |
| 22 Sep 2021 | CNY | 1.22 | 1.261 | 1.215 | 1.246 | 1.246 | +0.008 (+0.65%) | 279,214,641 |
