| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2021 | CNY | 1.481 | 1.5 | 1.461 | 1.487 | 1.487 | -0.004 (-0.27%) | 94,000 |
| 22 Nov 2021 | CNY | 1.502 | 1.502 | 1.475 | 1.491 | 1.491 | -0.011 (-0.73%) | 40,900 |
| 19 Nov 2021 | CNY | 1.46 | 1.6 | 1.45 | 1.502 | 1.502 | +0.041 (+2.81%) | 29,300 |
| 18 Nov 2021 | CNY | 1.538 | 1.538 | 1.457 | 1.461 | 1.461 | +0.007 (+0.48%) | 614,800 |
| 17 Nov 2021 | CNY | 1.453 | 1.454 | 1.444 | 1.454 | 1.454 | +0.008 (+0.55%) | 376,500 |
| 16 Nov 2021 | CNY | 1.45 | 1.462 | 1.446 | 1.446 | 1.446 | -0.013 (-0.89%) | 50,500 |
| 15 Nov 2021 | CNY | 1.453 | 1.459 | 1.453 | 1.459 | 1.459 | -0.011 (-0.75%) | 3,900 |
| 12 Nov 2021 | CNY | 1.61 | 1.612 | 1.442 | 1.47 | 1.47 | +0.005 (+0.34%) | 7,200 |
| 11 Nov 2021 | CNY | 1.443 | 1.465 | 1.443 | 1.465 | 1.465 | +0.016 (+1.10%) | 24,100 |
| 10 Nov 2021 | CNY | 1.448 | 1.449 | 1.429 | 1.449 | 1.449 | -0.004 (-0.28%) | 109,500 |
| 9 Nov 2021 | CNY | 1.45 | 1.453 | 1.439 | 1.453 | 1.453 | +0.018 (+1.25%) | 11,300 |
| 8 Nov 2021 | CNY | 1.447 | 1.447 | 1.432 | 1.435 | 1.435 | -0.012 (-0.83%) | 23,700 |
| 5 Nov 2021 | CNY | 1.46 | 1.46 | 1.447 | 1.447 | 1.447 | +0.003 (+0.21%) | 17,500 |
| 4 Nov 2021 | CNY | 1.443 | 1.454 | 1.443 | 1.444 | 1.444 | +0.001 (+0.07%) | 9,100 |
| 3 Nov 2021 | CNY | 1.438 | 1.445 | 1.438 | 1.443 | 1.443 | +0.012 (+0.84%) | 400 |
| 2 Nov 2021 | CNY | 1.451 | 1.451 | 1.43 | 1.431 | 1.431 | -0.019 (-1.31%) | 27,200 |
| 1 Nov 2021 | CNY | 1.447 | 1.451 | 1.435 | 1.45 | 1.45 | +0.003 (+0.21%) | 4,700 |
| 29 Oct 2021 | CNY | 1.43 | 1.447 | 1.43 | 1.447 | 1.447 | +0.017 (+1.19%) | 25,100 |
| 28 Oct 2021 | CNY | 1.422 | 1.437 | 1.422 | 1.43 | 1.43 | -0.014 (-0.97%) | 42,600 |
| 27 Oct 2021 | CNY | 1.458 | 1.458 | 1.44 | 1.444 | 1.444 | -0.014 (-0.96%) | 18,200 |
| 26 Oct 2021 | CNY | 1.456 | 1.47 | 1.455 | 1.458 | 1.458 | +0.003 (+0.21%) | 51,600 |
| 25 Oct 2021 | CNY | 1.446 | 1.46 | 1.445 | 1.455 | 1.455 | +0.007 (+0.48%) | 108,000 |
| 22 Oct 2021 | CNY | 1.461 | 1.463 | 1.448 | 1.448 | 1.448 | -0.012 (-0.82%) | 91,500 |
| 21 Oct 2021 | CNY | 1.603 | 1.603 | 1.453 | 1.46 | 1.46 | -0.009 (-0.61%) | 41,700 |
| 20 Oct 2021 | CNY | 1.482 | 1.482 | 1.451 | 1.469 | 1.469 | -0.013 (-0.88%) | 11,500 |
| 19 Oct 2021 | CNY | 1.454 | 1.491 | 1.426 | 1.482 | 1.482 | +0.028 (+1.93%) | 108,400 |
| 18 Oct 2021 | CNY | 1.439 | 1.456 | 1.439 | 1.454 | 1.454 | +0.016 (+1.11%) | 29,900 |
| 15 Oct 2021 | CNY | 1.44 | 1.44 | 1.437 | 1.438 | 1.438 | -0.002 (-0.14%) | 16,200 |
| 14 Oct 2021 | CNY | 1.413 | 1.477 | 1.413 | 1.44 | 1.44 | -0.002 (-0.14%) | 20,000 |
| 13 Oct 2021 | CNY | 1.483 | 1.483 | 1.405 | 1.442 | 1.442 | +0.009 (+0.63%) | 106,100 |
