| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 1.31 | 1.31 | 1.301 | 1.307 | 1.307 | -0.003 (-0.23%) | 23,348,700 |
| 26 Nov 2021 | CNY | 1.316 | 1.316 | 1.308 | 1.31 | 1.31 | -0.008 (-0.61%) | 19,040,800 |
| 25 Nov 2021 | CNY | 1.322 | 1.323 | 1.317 | 1.318 | 1.318 | -0.004 (-0.30%) | 15,599,100 |
| 24 Nov 2021 | CNY | 1.321 | 1.327 | 1.318 | 1.322 | 1.322 | 0.0 (0.0%) | 18,414,072 |
| 23 Nov 2021 | CNY | 1.317 | 1.324 | 1.316 | 1.322 | 1.322 | +0.005 (+0.38%) | 25,466,248 |
| 22 Nov 2021 | CNY | 1.314 | 1.32 | 1.311 | 1.317 | 1.317 | +0.006 (+0.46%) | 17,502,000 |
| 19 Nov 2021 | CNY | 1.297 | 1.313 | 1.294 | 1.311 | 1.311 | +0.013 (+1.00%) | 26,088,039 |
| 18 Nov 2021 | CNY | 1.307 | 1.307 | 1.295 | 1.298 | 1.298 | -0.009 (-0.69%) | 24,129,614 |
| 17 Nov 2021 | CNY | 1.307 | 1.309 | 1.303 | 1.307 | 1.307 | +0.001 (+0.08%) | 21,995,131 |
| 16 Nov 2021 | CNY | 1.308 | 1.314 | 1.304 | 1.306 | 1.306 | -0.003 (-0.23%) | 26,590,800 |
| 15 Nov 2021 | CNY | 1.313 | 1.316 | 1.305 | 1.309 | 1.309 | -0.002 (-0.15%) | 21,943,000 |
| 12 Nov 2021 | CNY | 1.31 | 1.315 | 1.308 | 1.311 | 1.311 | 0.0 (0.0%) | 27,188,079 |
| 11 Nov 2021 | CNY | 1.289 | 1.311 | 1.289 | 1.311 | 1.311 | +0.018 (+1.39%) | 25,381,700 |
| 10 Nov 2021 | CNY | 1.294 | 1.295 | 1.275 | 1.293 | 1.293 | -0.007 (-0.54%) | 36,653,700 |
| 9 Nov 2021 | CNY | 1.295 | 1.304 | 1.294 | 1.3 | 1.3 | +0.003 (+0.23%) | 29,196,198 |
| 8 Nov 2021 | CNY | 1.297 | 1.301 | 1.292 | 1.297 | 1.297 | 0.0 (0.0%) | 20,236,800 |
| 5 Nov 2021 | CNY | 1.303 | 1.307 | 1.296 | 1.297 | 1.297 | -0.005 (-0.38%) | 32,017,900 |
| 4 Nov 2021 | CNY | 1.293 | 1.303 | 1.293 | 1.302 | 1.302 | +0.009 (+0.70%) | 25,380,256 |
| 3 Nov 2021 | CNY | 1.295 | 1.299 | 1.288 | 1.293 | 1.293 | -0.001 (-0.08%) | 31,081,300 |
| 2 Nov 2021 | CNY | 1.306 | 1.313 | 1.286 | 1.294 | 1.294 | -0.013 (-0.99%) | 30,683,900 |
| 1 Nov 2021 | CNY | 1.306 | 1.312 | 1.3 | 1.307 | 1.307 | -0.002 (-0.15%) | 27,953,600 |
| 29 Oct 2021 | CNY | 1.298 | 1.309 | 1.296 | 1.309 | 1.309 | +0.011 (+0.85%) | 25,274,600 |
| 28 Oct 2021 | CNY | 1.309 | 1.309 | 1.295 | 1.298 | 1.298 | -0.011 (-0.84%) | 29,020,800 |
| 27 Oct 2021 | CNY | 1.325 | 1.325 | 1.306 | 1.309 | 1.309 | -0.016 (-1.21%) | 22,474,000 |
| 26 Oct 2021 | CNY | 1.327 | 1.335 | 1.322 | 1.325 | 1.325 | -0.003 (-0.23%) | 26,009,054 |
| 25 Oct 2021 | CNY | 1.321 | 1.328 | 1.317 | 1.328 | 1.328 | +0.008 (+0.61%) | 26,937,966 |
| 22 Oct 2021 | CNY | 1.313 | 1.328 | 1.313 | 1.32 | 1.32 | +0.004 (+0.30%) | 26,720,204 |
| 21 Oct 2021 | CNY | 1.314 | 1.322 | 1.309 | 1.316 | 1.316 | +0.002 (+0.15%) | 26,928,600 |
| 20 Oct 2021 | CNY | 1.316 | 1.319 | 1.311 | 1.314 | 1.314 | -0.001 (-0.08%) | 20,861,800 |
| 19 Oct 2021 | CNY | 1.301 | 1.317 | 1.3 | 1.315 | 1.315 | +0.012 (+0.92%) | 27,792,700 |
