| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 1.521 | 1.522 | 1.513 | 1.516 | 1.516 | +0.023 (+1.54%) | 41,900 |
| 2 Dec 2021 | CNY | 1.529 | 1.529 | 1.473 | 1.493 | 1.493 | -0.026 (-1.71%) | 59,400 |
| 1 Dec 2021 | CNY | 1.514 | 1.519 | 1.512 | 1.519 | 1.519 | +0.004 (+0.26%) | 194,200 |
| 30 Nov 2021 | CNY | 1.507 | 1.515 | 1.502 | 1.515 | 1.515 | +0.025 (+1.68%) | 187,200 |
| 29 Nov 2021 | CNY | 1.474 | 1.544 | 1.474 | 1.49 | 1.49 | +0.002 (+0.13%) | 121,700 |
| 26 Nov 2021 | CNY | 1.507 | 1.507 | 1.488 | 1.488 | 1.488 | -0.02 (-1.33%) | 267,700 |
| 25 Nov 2021 | CNY | 1.52 | 1.52 | 1.507 | 1.508 | 1.508 | 0.0 (0.0%) | 131,800 |
| 24 Nov 2021 | CNY | 1.518 | 1.519 | 1.508 | 1.508 | 1.508 | -0.007 (-0.46%) | 122,000 |
| 23 Nov 2021 | CNY | 1.525 | 1.526 | 1.51 | 1.515 | 1.515 | -0.009 (-0.59%) | 394,900 |
| 22 Nov 2021 | CNY | 1.502 | 1.525 | 1.502 | 1.524 | 1.524 | +0.023 (+1.53%) | 158,000 |
| 19 Nov 2021 | CNY | 1.48 | 1.505 | 1.48 | 1.501 | 1.501 | +0.01 (+0.67%) | 220,600 |
| 18 Nov 2021 | CNY | 1.505 | 1.505 | 1.486 | 1.491 | 1.491 | -0.009 (-0.60%) | 136,200 |
| 17 Nov 2021 | CNY | 1.487 | 1.503 | 1.487 | 1.5 | 1.5 | +0.011 (+0.74%) | 1,782,300 |
| 16 Nov 2021 | CNY | 1.496 | 1.505 | 1.487 | 1.489 | 1.489 | -0.004 (-0.27%) | 296,200 |
| 15 Nov 2021 | CNY | 1.5 | 1.5 | 1.486 | 1.493 | 1.493 | +0.006 (+0.40%) | 575,100 |
| 12 Nov 2021 | CNY | 1.484 | 1.493 | 1.475 | 1.487 | 1.487 | +0.003 (+0.20%) | 1,303,100 |
| 11 Nov 2021 | CNY | 1.471 | 1.485 | 1.465 | 1.484 | 1.484 | +0.01 (+0.68%) | 142,500 |
| 10 Nov 2021 | CNY | 1.48 | 1.48 | 1.468 | 1.474 | 1.474 | -0.002 (-0.14%) | 508,100 |
| 9 Nov 2021 | CNY | 1.551 | 1.551 | 1.44 | 1.476 | 1.476 | -0.131 (-8.15%) | 4,577,200 |
| 8 Nov 2021 | CNY | 1.617 | 1.617 | 1.6 | 1.607 | 1.607 | -0.011 (-0.68%) | 583,400 |
| 5 Nov 2021 | CNY | 1.61 | 1.62 | 1.59 | 1.618 | 1.618 | +0.021 (+1.31%) | 624,700 |
| 4 Nov 2021 | CNY | 1.588 | 1.598 | 1.588 | 1.597 | 1.597 | +0.009 (+0.57%) | 113,100 |
| 3 Nov 2021 | CNY | 1.576 | 1.593 | 1.576 | 1.588 | 1.588 | +0.012 (+0.76%) | 155,000 |
| 2 Nov 2021 | CNY | 1.56 | 1.615 | 1.56 | 1.576 | 1.576 | +0.007 (+0.45%) | 341,500 |
| 1 Nov 2021 | CNY | 1.55 | 1.57 | 1.55 | 1.569 | 1.569 | +0.026 (+1.69%) | 229,800 |
| 29 Oct 2021 | CNY | 1.53 | 1.545 | 1.528 | 1.543 | 1.543 | +0.023 (+1.51%) | 163,100 |
| 28 Oct 2021 | CNY | 1.525 | 1.538 | 1.517 | 1.52 | 1.52 | -0.008 (-0.52%) | 173,500 |
| 27 Oct 2021 | CNY | 1.55 | 1.55 | 1.523 | 1.528 | 1.528 | -0.033 (-2.11%) | 264,100 |
| 26 Oct 2021 | CNY | 1.54 | 1.565 | 1.54 | 1.561 | 1.561 | +0.004 (+0.26%) | 121,100 |
| 25 Oct 2021 | CNY | 1.532 | 1.58 | 1.532 | 1.557 | 1.557 | -0.003 (-0.19%) | 82,000 |
