| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 1.426 | 1.426 | 1.416 | 1.423 | 1.423 | 0.0 (0.0%) | 42,600 |
| 25 Nov 2021 | CNY | 1.428 | 1.428 | 1.412 | 1.423 | 1.423 | +0.011 (+0.78%) | 18,600 |
| 24 Nov 2021 | CNY | 1.424 | 1.424 | 1.412 | 1.412 | 1.412 | -0.009 (-0.63%) | 123,000 |
| 23 Nov 2021 | CNY | 1.417 | 1.428 | 1.417 | 1.421 | 1.421 | +0.005 (+0.35%) | 8,600 |
| 22 Nov 2021 | CNY | 1.415 | 1.425 | 1.414 | 1.416 | 1.416 | +0.001 (+0.07%) | 6,700 |
| 19 Nov 2021 | CNY | 1.392 | 1.415 | 1.392 | 1.415 | 1.415 | +0.01 (+0.71%) | 53,800 |
| 18 Nov 2021 | CNY | 1.381 | 1.405 | 1.381 | 1.405 | 1.405 | +0.01 (+0.72%) | 29,800 |
| 17 Nov 2021 | CNY | 1.416 | 1.417 | 1.385 | 1.395 | 1.395 | -0.022 (-1.55%) | 6,200 |
| 16 Nov 2021 | CNY | 1.398 | 1.418 | 1.387 | 1.417 | 1.417 | -0.001 (-0.07%) | 16,800 |
| 15 Nov 2021 | CNY | 1.427 | 1.427 | 1.396 | 1.418 | 1.418 | +0.014 (+1.00%) | 18,500 |
| 12 Nov 2021 | CNY | 1.386 | 1.445 | 1.386 | 1.404 | 1.404 | -0.008 (-0.57%) | 26,600 |
| 11 Nov 2021 | CNY | 1.397 | 1.425 | 1.391 | 1.412 | 1.412 | +0.016 (+1.15%) | 1,552,600 |
| 10 Nov 2021 | CNY | 1.402 | 1.404 | 1.37 | 1.396 | 1.396 | +0.015 (+1.09%) | 46,100 |
| 9 Nov 2021 | CNY | 1.362 | 1.389 | 1.362 | 1.381 | 1.381 | -0.008 (-0.58%) | 2,900 |
| 8 Nov 2021 | CNY | 1.372 | 1.389 | 1.369 | 1.389 | 1.389 | +0.005 (+0.36%) | 9,700 |
| 5 Nov 2021 | CNY | 1.38 | 1.384 | 1.38 | 1.384 | 1.384 | 0.0 (0.0%) | 3,900 |
| 4 Nov 2021 | CNY | 1.371 | 1.393 | 1.371 | 1.384 | 1.384 | -0.009 (-0.65%) | 7,200 |
| 3 Nov 2021 | CNY | 1.395 | 1.395 | 1.366 | 1.393 | 1.393 | -0.001 (-0.07%) | 19,100 |
| 2 Nov 2021 | CNY | 1.37 | 1.394 | 1.361 | 1.394 | 1.394 | +0.004 (+0.29%) | 26,800 |
| 1 Nov 2021 | CNY | 1.395 | 1.395 | 1.361 | 1.39 | 1.39 | -0.005 (-0.36%) | 28,000 |
| 29 Oct 2021 | CNY | 1.352 | 1.395 | 1.352 | 1.395 | 1.395 | +0.004 (+0.29%) | 17,000 |
| 28 Oct 2021 | CNY | 1.371 | 1.395 | 1.371 | 1.391 | 1.391 | -0.007 (-0.50%) | 4,000 |
| 27 Oct 2021 | CNY | 1.397 | 1.402 | 1.385 | 1.398 | 1.398 | -0.005 (-0.36%) | 5,600 |
| 26 Oct 2021 | CNY | 1.385 | 1.403 | 1.385 | 1.403 | 1.403 | +0.002 (+0.14%) | 132,300 |
| 25 Oct 2021 | CNY | 1.385 | 1.404 | 1.385 | 1.401 | 1.401 | -0.004 (-0.28%) | 8,000 |
| 22 Oct 2021 | CNY | 1.4 | 1.405 | 1.38 | 1.405 | 1.405 | +0.005 (+0.36%) | 21,000 |
| 21 Oct 2021 | CNY | 1.401 | 1.409 | 1.4 | 1.4 | 1.4 | -0.001 (-0.07%) | 345,400 |
| 20 Oct 2021 | CNY | 1.4 | 1.41 | 1.367 | 1.401 | 1.401 | -0.004 (-0.28%) | 17,600 |
| 19 Oct 2021 | CNY | 1.37 | 1.405 | 1.37 | 1.405 | 1.405 | +0.009 (+0.64%) | 18,100 |
| 18 Oct 2021 | CNY | 1.391 | 1.396 | 1.37 | 1.396 | 1.396 | +0.005 (+0.36%) | 165,200 |
