| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | CNY | 0.974 | 0.994 | 0.974 | 0.991 | 0.991 | +0.017 (+1.75%) | 16,688,700 |
| 8 Dec 2021 | CNY | 0.949 | 0.975 | 0.949 | 0.974 | 0.974 | +0.021 (+2.20%) | 9,118,600 |
| 7 Dec 2021 | CNY | 0.958 | 0.965 | 0.946 | 0.953 | 0.953 | 0.0 (0.0%) | 7,561,800 |
| 6 Dec 2021 | CNY | 0.959 | 0.966 | 0.952 | 0.953 | 0.953 | -0.006 (-0.63%) | 8,064,200 |
| 3 Dec 2021 | CNY | 0.946 | 0.963 | 0.946 | 0.959 | 0.959 | +0.008 (+0.84%) | 10,582,900 |
| 2 Dec 2021 | CNY | 0.957 | 0.959 | 0.951 | 0.951 | 0.951 | -0.002 (-0.21%) | 4,743,100 |
| 1 Dec 2021 | CNY | 0.955 | 0.959 | 0.95 | 0.953 | 0.953 | -0.001 (-0.10%) | 6,416,700 |
| 30 Nov 2021 | CNY | 0.946 | 0.959 | 0.946 | 0.954 | 0.954 | +0.003 (+0.32%) | 7,447,400 |
| 29 Nov 2021 | CNY | 0.94 | 0.951 | 0.935 | 0.951 | 0.951 | 0.0 (0.0%) | 10,299,800 |
| 26 Nov 2021 | CNY | 0.967 | 0.967 | 0.95 | 0.951 | 0.951 | -0.016 (-1.65%) | 4,685,300 |
| 25 Nov 2021 | CNY | 0.97 | 0.974 | 0.966 | 0.967 | 0.967 | -0.003 (-0.31%) | 7,162,300 |
| 24 Nov 2021 | CNY | 0.967 | 0.973 | 0.966 | 0.97 | 0.97 | -0.001 (-0.10%) | 6,364,000 |
| 23 Nov 2021 | CNY | 0.971 | 0.973 | 0.968 | 0.971 | 0.971 | -0.005 (-0.51%) | 4,436,000 |
| 22 Nov 2021 | CNY | 0.961 | 0.978 | 0.961 | 0.976 | 0.976 | +0.017 (+1.77%) | 13,547,600 |
| 19 Nov 2021 | CNY | 0.946 | 0.959 | 0.946 | 0.959 | 0.959 | +0.012 (+1.27%) | 4,798,200 |
| 18 Nov 2021 | CNY | 0.958 | 0.96 | 0.945 | 0.947 | 0.947 | -0.014 (-1.46%) | 18,109,400 |
| 17 Nov 2021 | CNY | 0.962 | 0.963 | 0.956 | 0.961 | 0.961 | -0.001 (-0.10%) | 8,115,400 |
| 16 Nov 2021 | CNY | 0.968 | 0.971 | 0.961 | 0.962 | 0.962 | -0.001 (-0.10%) | 8,544,700 |
| 15 Nov 2021 | CNY | 0.956 | 0.967 | 0.956 | 0.963 | 0.963 | +0.005 (+0.52%) | 9,429,900 |
| 12 Nov 2021 | CNY | 0.956 | 0.96 | 0.954 | 0.958 | 0.958 | +0.001 (+0.10%) | 9,232,800 |
| 11 Nov 2021 | CNY | 0.942 | 0.961 | 0.942 | 0.957 | 0.957 | +0.011 (+1.16%) | 10,655,000 |
| 10 Nov 2021 | CNY | 0.947 | 0.949 | 0.935 | 0.946 | 0.946 | -0.002 (-0.21%) | 3,985,100 |
| 9 Nov 2021 | CNY | 0.939 | 0.949 | 0.938 | 0.948 | 0.948 | +0.004 (+0.42%) | 4,750,000 |
| 8 Nov 2021 | CNY | 0.951 | 0.951 | 0.939 | 0.944 | 0.944 | -0.008 (-0.84%) | 6,362,400 |
| 5 Nov 2021 | CNY | 0.95 | 0.96 | 0.948 | 0.952 | 0.952 | +0.004 (+0.42%) | 9,287,400 |
| 4 Nov 2021 | CNY | 0.94 | 0.952 | 0.94 | 0.948 | 0.948 | +0.012 (+1.28%) | 20,514,400 |
| 3 Nov 2021 | CNY | 0.937 | 0.945 | 0.93 | 0.936 | 0.936 | -0.001 (-0.11%) | 7,752,800 |
| 2 Nov 2021 | CNY | 0.937 | 0.949 | 0.93 | 0.937 | 0.937 | +0.001 (+0.11%) | 7,276,100 |
| 1 Nov 2021 | CNY | 0.925 | 0.937 | 0.924 | 0.936 | 0.936 | +0.011 (+1.19%) | 9,397,000 |
| 29 Oct 2021 | CNY | 0.909 | 0.926 | 0.909 | 0.925 | 0.925 | +0.011 (+1.20%) | 6,846,000 |
