| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 22 Oct 2021 | CNY | 1.554 | 1.576 | 1.554 | 1.565 | 1.565 | +0.004 (+0.26%) | 5,123,100 |
| 21 Oct 2021 | CNY | 1.567 | 1.581 | 1.555 | 1.561 | 1.561 | -0.009 (-0.57%) | 6,177,500 |
| 20 Oct 2021 | CNY | 1.576 | 1.587 | 1.545 | 1.57 | 1.57 | -0.01 (-0.63%) | 9,119,300 |
| 19 Oct 2021 | CNY | 1.562 | 1.587 | 1.556 | 1.58 | 1.58 | +0.016 (+1.02%) | 6,015,000 |
| 18 Oct 2021 | CNY | 1.593 | 1.593 | 1.548 | 1.564 | 1.564 | -0.025 (-1.57%) | 8,960,200 |
| 15 Oct 2021 | CNY | 1.61 | 1.61 | 1.573 | 1.589 | 1.589 | -0.023 (-1.43%) | 9,772,400 |
| 14 Oct 2021 | CNY | 1.648 | 1.651 | 1.608 | 1.612 | 1.612 | -0.037 (-2.24%) | 13,498,500 |
| 13 Oct 2021 | CNY | 1.615 | 1.653 | 1.606 | 1.649 | 1.649 | +0.034 (+2.11%) | 9,988,300 |
| 12 Oct 2021 | CNY | 1.619 | 1.639 | 1.601 | 1.615 | 1.615 | +0.001 (+0.06%) | 7,508,700 |
| 11 Oct 2021 | CNY | 1.628 | 1.657 | 1.611 | 1.614 | 1.614 | -0.014 (-0.86%) | 8,308,200 |
| 8 Oct 2021 | CNY | 1.623 | 1.635 | 1.589 | 1.628 | 1.628 | +0.019 (+1.18%) | 6,489,700 |
| 30 Sep 2021 | CNY | 1.587 | 1.614 | 1.58 | 1.609 | 1.609 | +0.022 (+1.39%) | 5,631,200 |
| 29 Sep 2021 | CNY | 1.6 | 1.605 | 1.571 | 1.587 | 1.587 | -0.029 (-1.79%) | 7,375,900 |
| 28 Sep 2021 | CNY | 1.63 | 1.642 | 1.599 | 1.616 | 1.616 | -0.013 (-0.80%) | 9,637,000 |
| 27 Sep 2021 | CNY | 1.593 | 1.647 | 1.593 | 1.629 | 1.629 | +0.038 (+2.39%) | 12,771,600 |
| 24 Sep 2021 | CNY | 1.578 | 1.608 | 1.57 | 1.591 | 1.591 | +0.01 (+0.63%) | 6,402,600 |
| 23 Sep 2021 | CNY | 1.58 | 1.604 | 1.563 | 1.581 | 1.581 | +0.002 (+0.13%) | 7,284,200 |
| 22 Sep 2021 | CNY | 1.578 | 1.601 | 1.56 | 1.579 | 1.579 | -0.004 (-0.25%) | 6,857,900 |
