| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | CNY | 1.716 | 1.717 | 1.683 | 1.686 | 1.686 | -0.034 (-1.98%) | 63,329,798 |
| 13 Dec 2021 | CNY | 1.718 | 1.727 | 1.711 | 1.72 | 1.72 | +0.002 (+0.12%) | 57,624,291 |
| 10 Dec 2021 | CNY | 1.726 | 1.737 | 1.715 | 1.718 | 1.718 | -0.018 (-1.04%) | 63,280,098 |
| 9 Dec 2021 | CNY | 1.725 | 1.76 | 1.715 | 1.736 | 1.736 | +0.004 (+0.23%) | 87,375,802 |
| 8 Dec 2021 | CNY | 1.72 | 1.734 | 1.703 | 1.732 | 1.732 | +0.009 (+0.52%) | 79,223,236 |
| 7 Dec 2021 | CNY | 1.721 | 1.733 | 1.68 | 1.723 | 1.723 | +0.012 (+0.70%) | 116,886,100 |
| 6 Dec 2021 | CNY | 1.719 | 1.752 | 1.706 | 1.711 | 1.711 | -0.007 (-0.41%) | 99,717,500 |
| 3 Dec 2021 | CNY | 1.72 | 1.727 | 1.689 | 1.718 | 1.718 | -0.005 (-0.29%) | 102,040,500 |
| 2 Dec 2021 | CNY | 1.693 | 1.73 | 1.683 | 1.723 | 1.723 | +0.024 (+1.41%) | 91,495,500 |
| 1 Dec 2021 | CNY | 1.687 | 1.699 | 1.663 | 1.699 | 1.699 | +0.016 (+0.95%) | 74,534,402 |
| 30 Nov 2021 | CNY | 1.703 | 1.711 | 1.675 | 1.683 | 1.683 | -0.019 (-1.12%) | 54,137,464 |
| 29 Nov 2021 | CNY | 1.69 | 1.707 | 1.673 | 1.702 | 1.702 | -0.014 (-0.82%) | 64,932,500 |
| 26 Nov 2021 | CNY | 1.666 | 1.735 | 1.657 | 1.716 | 1.716 | +0.043 (+2.57%) | 110,444,330 |
| 25 Nov 2021 | CNY | 1.706 | 1.707 | 1.671 | 1.673 | 1.673 | -0.034 (-1.99%) | 74,676,100 |
| 24 Nov 2021 | CNY | 1.689 | 1.716 | 1.672 | 1.707 | 1.707 | +0.022 (+1.31%) | 95,160,700 |
| 23 Nov 2021 | CNY | 1.647 | 1.71 | 1.647 | 1.685 | 1.685 | +0.042 (+2.56%) | 149,325,000 |
| 22 Nov 2021 | CNY | 1.645 | 1.65 | 1.624 | 1.643 | 1.643 | +0.01 (+0.61%) | 114,447,423 |
| 19 Nov 2021 | CNY | 1.609 | 1.635 | 1.59 | 1.633 | 1.633 | +0.024 (+1.49%) | 99,849,823 |
| 18 Nov 2021 | CNY | 1.582 | 1.62 | 1.582 | 1.609 | 1.609 | +0.027 (+1.71%) | 116,629,300 |
| 17 Nov 2021 | CNY | 1.555 | 1.584 | 1.554 | 1.582 | 1.582 | +0.029 (+1.87%) | 81,233,000 |
| 16 Nov 2021 | CNY | 1.58 | 1.591 | 1.551 | 1.553 | 1.553 | -0.027 (-1.71%) | 85,617,900 |
| 15 Nov 2021 | CNY | 1.586 | 1.586 | 1.559 | 1.58 | 1.58 | -0.006 (-0.38%) | 72,554,200 |
| 12 Nov 2021 | CNY | 1.609 | 1.62 | 1.585 | 1.586 | 1.586 | -0.03 (-1.86%) | 92,091,692 |
| 11 Nov 2021 | CNY | 1.588 | 1.621 | 1.583 | 1.616 | 1.616 | +0.036 (+2.28%) | 122,846,013 |
| 10 Nov 2021 | CNY | 1.56 | 1.584 | 1.535 | 1.58 | 1.58 | -0.004 (-0.25%) | 94,741,700 |
| 9 Nov 2021 | CNY | 1.588 | 1.593 | 1.57 | 1.584 | 1.584 | -0.002 (-0.13%) | 59,303,300 |
| 8 Nov 2021 | CNY | 1.559 | 1.608 | 1.559 | 1.586 | 1.586 | +0.032 (+2.06%) | 99,722,300 |
| 5 Nov 2021 | CNY | 1.59 | 1.6 | 1.55 | 1.554 | 1.554 | -0.049 (-3.06%) | 104,840,900 |
| 4 Nov 2021 | CNY | 1.617 | 1.617 | 1.594 | 1.603 | 1.603 | -0.015 (-0.93%) | 71,611,502 |
| 3 Nov 2021 | CNY | 1.606 | 1.626 | 1.591 | 1.618 | 1.618 | +0.011 (+0.68%) | 81,001,589 |
