| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 1.545 | 1.562 | 1.545 | 1.561 | 1.561 | +0.016 (+1.04%) | 12,340,300 |
| 2 Dec 2021 | CNY | 1.563 | 1.57 | 1.544 | 1.545 | 1.545 | -0.018 (-1.15%) | 20,685,900 |
| 1 Dec 2021 | CNY | 1.585 | 1.585 | 1.56 | 1.563 | 1.563 | -0.024 (-1.51%) | 11,619,100 |
| 30 Nov 2021 | CNY | 1.58 | 1.587 | 1.566 | 1.587 | 1.587 | +0.002 (+0.13%) | 13,283,400 |
| 29 Nov 2021 | CNY | 1.615 | 1.638 | 1.58 | 1.585 | 1.585 | -0.013 (-0.81%) | 19,606,100 |
| 26 Nov 2021 | CNY | 1.61 | 1.618 | 1.596 | 1.598 | 1.598 | -0.012 (-0.75%) | 14,513,000 |
| 25 Nov 2021 | CNY | 1.591 | 1.614 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 13,996,900 |
| 24 Nov 2021 | CNY | 1.577 | 1.594 | 1.569 | 1.59 | 1.59 | +0.009 (+0.57%) | 12,886,600 |
| 23 Nov 2021 | CNY | 1.584 | 1.592 | 1.572 | 1.581 | 1.581 | -0.001 (-0.06%) | 11,366,600 |
| 22 Nov 2021 | CNY | 1.602 | 1.606 | 1.575 | 1.582 | 1.582 | -0.016 (-1.00%) | 15,928,100 |
| 19 Nov 2021 | CNY | 1.593 | 1.601 | 1.588 | 1.598 | 1.598 | -0.002 (-0.13%) | 12,720,900 |
| 18 Nov 2021 | CNY | 1.625 | 1.625 | 1.596 | 1.6 | 1.6 | -0.028 (-1.72%) | 8,829,100 |
| 17 Nov 2021 | CNY | 1.62 | 1.635 | 1.615 | 1.628 | 1.628 | +0.001 (+0.06%) | 12,580,400 |
| 16 Nov 2021 | CNY | 1.584 | 1.634 | 1.584 | 1.627 | 1.627 | +0.043 (+2.71%) | 17,299,000 |
| 15 Nov 2021 | CNY | 1.552 | 1.585 | 1.543 | 1.584 | 1.584 | +0.032 (+2.06%) | 11,519,700 |
| 12 Nov 2021 | CNY | 1.556 | 1.567 | 1.549 | 1.552 | 1.552 | -0.004 (-0.26%) | 4,605,400 |
| 11 Nov 2021 | CNY | 1.559 | 1.571 | 1.547 | 1.556 | 1.556 | -0.01 (-0.64%) | 8,283,300 |
| 10 Nov 2021 | CNY | 1.545 | 1.569 | 1.514 | 1.566 | 1.566 | +0.032 (+2.09%) | 10,204,300 |
| 9 Nov 2021 | CNY | 1.527 | 1.537 | 1.522 | 1.534 | 1.534 | +0.007 (+0.46%) | 4,858,200 |
| 8 Nov 2021 | CNY | 1.558 | 1.559 | 1.519 | 1.527 | 1.527 | -0.032 (-2.05%) | 9,582,800 |
| 5 Nov 2021 | CNY | 1.555 | 1.57 | 1.546 | 1.559 | 1.559 | +0.005 (+0.32%) | 8,681,400 |
| 4 Nov 2021 | CNY | 1.534 | 1.557 | 1.527 | 1.554 | 1.554 | +0.02 (+1.30%) | 8,202,200 |
| 3 Nov 2021 | CNY | 1.512 | 1.545 | 1.512 | 1.534 | 1.534 | +0.014 (+0.92%) | 6,497,900 |
| 2 Nov 2021 | CNY | 1.536 | 1.548 | 1.511 | 1.52 | 1.52 | -0.012 (-0.78%) | 10,987,700 |
| 1 Nov 2021 | CNY | 1.535 | 1.554 | 1.515 | 1.532 | 1.532 | -0.012 (-0.78%) | 6,411,700 |
| 29 Oct 2021 | CNY | 1.527 | 1.549 | 1.508 | 1.544 | 1.544 | +0.017 (+1.11%) | 5,546,200 |
| 28 Oct 2021 | CNY | 1.531 | 1.54 | 1.517 | 1.527 | 1.527 | -0.004 (-0.26%) | 5,575,600 |
| 27 Oct 2021 | CNY | 1.567 | 1.571 | 1.524 | 1.531 | 1.531 | -0.038 (-2.42%) | 8,556,800 |
| 26 Oct 2021 | CNY | 1.57 | 1.583 | 1.56 | 1.569 | 1.569 | -0.003 (-0.19%) | 7,057,900 |
| 25 Oct 2021 | CNY | 1.568 | 1.58 | 1.561 | 1.572 | 1.572 | +0.007 (+0.45%) | 6,620,700 |
