| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 1.379 | 1.422 | 1.377 | 1.407 | 1.407 | +0.035 (+2.55%) | 580,669,220 |
| 2 Dec 2021 | CNY | 1.372 | 1.388 | 1.369 | 1.372 | 1.372 | +0.002 (+0.15%) | 290,490,580 |
| 1 Dec 2021 | CNY | 1.364 | 1.393 | 1.361 | 1.37 | 1.37 | +0.004 (+0.29%) | 297,000,340 |
| 30 Nov 2021 | CNY | 1.359 | 1.379 | 1.355 | 1.366 | 1.366 | +0.014 (+1.04%) | 413,395,653 |
| 29 Nov 2021 | CNY | 1.325 | 1.355 | 1.32 | 1.352 | 1.352 | +0.007 (+0.52%) | 331,526,828 |
| 26 Nov 2021 | CNY | 1.373 | 1.374 | 1.339 | 1.345 | 1.345 | -0.037 (-2.68%) | 585,098,822 |
| 25 Nov 2021 | CNY | 1.357 | 1.4 | 1.354 | 1.382 | 1.382 | +0.017 (+1.25%) | 352,413,509 |
| 24 Nov 2021 | CNY | 1.367 | 1.392 | 1.364 | 1.365 | 1.365 | -0.005 (-0.36%) | 320,492,045 |
| 23 Nov 2021 | CNY | 1.371 | 1.387 | 1.366 | 1.37 | 1.37 | -0.004 (-0.29%) | 411,444,146 |
| 22 Nov 2021 | CNY | 1.311 | 1.376 | 1.308 | 1.374 | 1.374 | +0.063 (+4.81%) | 1,121,312,731 |
| 19 Nov 2021 | CNY | 1.306 | 1.317 | 1.296 | 1.311 | 1.311 | +0.005 (+0.38%) | 346,479,748 |
| 18 Nov 2021 | CNY | 1.317 | 1.327 | 1.302 | 1.306 | 1.306 | -0.017 (-1.28%) | 324,559,100 |
| 17 Nov 2021 | CNY | 1.313 | 1.324 | 1.296 | 1.323 | 1.323 | +0.01 (+0.76%) | 372,467,180 |
| 16 Nov 2021 | CNY | 1.327 | 1.345 | 1.309 | 1.313 | 1.313 | -0.021 (-1.57%) | 424,799,509 |
| 15 Nov 2021 | CNY | 1.353 | 1.361 | 1.33 | 1.334 | 1.334 | -0.017 (-1.26%) | 390,440,213 |
| 12 Nov 2021 | CNY | 1.346 | 1.362 | 1.338 | 1.351 | 1.351 | -0.008 (-0.59%) | 469,388,653 |
| 11 Nov 2021 | CNY | 1.315 | 1.377 | 1.311 | 1.359 | 1.359 | +0.035 (+2.64%) | 784,929,994 |
| 10 Nov 2021 | CNY | 1.304 | 1.325 | 1.295 | 1.324 | 1.324 | +0.009 (+0.68%) | 487,088,181 |
| 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 |
