| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2021 | CNY | 1.287 | 1.293 | 1.28 | 1.287 | 1.287 | -0.001 (-0.08%) | 60,100 |
| 29 Oct 2021 | CNY | 1.275 | 1.289 | 1.266 | 1.288 | 1.288 | +0.007 (+0.55%) | 208,200 |
| 28 Oct 2021 | CNY | 1.298 | 1.309 | 1.257 | 1.281 | 1.281 | -0.017 (-1.31%) | 2,154,900 |
| 27 Oct 2021 | CNY | 1.306 | 1.307 | 1.295 | 1.298 | 1.298 | -0.01 (-0.76%) | 502,900 |
| 26 Oct 2021 | CNY | 1.349 | 1.349 | 1.305 | 1.308 | 1.308 | 0.0 (0.0%) | 387,300 |
| 25 Oct 2021 | CNY | 1.277 | 1.39 | 1.24 | 1.308 | 1.308 | +0.028 (+2.19%) | 12,487,200 |
| 22 Oct 2021 | CNY | 1.297 | 1.302 | 1.277 | 1.28 | 1.28 | -0.017 (-1.31%) | 564,700 |
| 21 Oct 2021 | CNY | 1.301 | 1.31 | 1.294 | 1.297 | 1.297 | -0.003 (-0.23%) | 1,015,800 |
| 20 Oct 2021 | CNY | 1.288 | 1.309 | 1.288 | 1.3 | 1.3 | +0.003 (+0.23%) | 2,340,400 |
| 19 Oct 2021 | CNY | 1.284 | 1.299 | 1.28 | 1.297 | 1.297 | +0.01 (+0.78%) | 247,800 |
| 18 Oct 2021 | CNY | 1.282 | 1.293 | 1.282 | 1.287 | 1.287 | +0.017 (+1.34%) | 549,800 |
| 15 Oct 2021 | CNY | 1.262 | 1.271 | 1.254 | 1.27 | 1.27 | +0.008 (+0.63%) | 181,300 |
| 14 Oct 2021 | CNY | 1.251 | 1.27 | 1.244 | 1.262 | 1.262 | +0.011 (+0.88%) | 187,000 |
| 13 Oct 2021 | CNY | 1.251 | 1.254 | 1.234 | 1.251 | 1.251 | -0.007 (-0.56%) | 1,826,800 |
| 12 Oct 2021 | CNY | 1.268 | 1.29 | 1.241 | 1.258 | 1.258 | -0.033 (-2.56%) | 700,900 |
| 11 Oct 2021 | CNY | 1.3 | 1.307 | 1.288 | 1.291 | 1.291 | -0.024 (-1.83%) | 872,100 |
| 8 Oct 2021 | CNY | 1.329 | 1.343 | 1.304 | 1.315 | 1.315 | -0.014 (-1.05%) | 1,379,600 |
| 30 Sep 2021 | CNY | 1.321 | 1.337 | 1.303 | 1.329 | 1.329 | +0.009 (+0.68%) | 3,728,100 |
| 29 Sep 2021 | CNY | 1.334 | 1.349 | 1.317 | 1.32 | 1.32 | -0.039 (-2.87%) | 3,378,700 |
| 28 Sep 2021 | CNY | 1.339 | 1.364 | 1.301 | 1.359 | 1.359 | +0.02 (+1.49%) | 19,843,400 |
| 27 Sep 2021 | CNY | 1.378 | 1.399 | 1.3 | 1.339 | 1.339 | -0.04 (-2.90%) | 1,619,100 |
| 24 Sep 2021 | CNY | 1.402 | 1.41 | 1.376 | 1.379 | 1.379 | -0.03 (-2.13%) | 1,438,200 |
| 23 Sep 2021 | CNY | 1.424 | 1.426 | 1.398 | 1.409 | 1.409 | +0.001 (+0.07%) | 1,335,400 |
| 22 Sep 2021 | CNY | 1.363 | 1.408 | 1.351 | 1.408 | 1.408 | +0.038 (+2.77%) | 4,071,400 |
| 17 Sep 2021 | CNY | 1.378 | 1.391 | 1.345 | 1.37 | 1.37 | +0.003 (+0.22%) | 1,007,800 |
| 16 Sep 2021 | CNY | 1.397 | 1.403 | 1.367 | 1.367 | 1.367 | -0.018 (-1.30%) | 4,048,000 |
| 15 Sep 2021 | CNY | 1.36 | 1.402 | 1.36 | 1.385 | 1.385 | +0.001 (+0.07%) | 996,700 |
| 14 Sep 2021 | CNY | 1.418 | 1.425 | 1.378 | 1.384 | 1.384 | -0.034 (-2.40%) | 3,132,700 |
| 13 Sep 2021 | CNY | 1.393 | 1.424 | 1.393 | 1.418 | 1.418 | +0.008 (+0.57%) | 7,468,000 |
| 10 Sep 2021 | CNY | 1.461 | 1.5 | 1.409 | 1.41 | 1.41 | +0.016 (+1.15%) | 7,990,500 |
