| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2021 | CNY | 1.033 | 1.033 | 1.024 | 1.027 | 1.027 | -0.006 (-0.58%) | 523,500 |
| 5 Nov 2021 | CNY | 1.024 | 1.039 | 1.02 | 1.033 | 1.033 | +0.009 (+0.88%) | 5,793,200 |
| 4 Nov 2021 | CNY | 1.015 | 1.026 | 1.015 | 1.024 | 1.024 | +0.006 (+0.59%) | 428,900 |
| 3 Nov 2021 | CNY | 1.012 | 1.025 | 1.011 | 1.018 | 1.018 | +0.009 (+0.89%) | 1,106,200 |
| 2 Nov 2021 | CNY | 1.018 | 1.025 | 1.008 | 1.009 | 1.009 | -0.001 (-0.10%) | 1,015,700 |
| 1 Nov 2021 | CNY | 1.006 | 1.017 | 0.964 | 1.01 | 1.01 | -0.001 (-0.10%) | 597,100 |
| 29 Oct 2021 | CNY | 1 | 1.012 | 1 | 1.011 | 1.011 | +0.013 (+1.30%) | 909,800 |
| 28 Oct 2021 | CNY | 1 | 1.003 | 0.992 | 0.998 | 0.998 | -0.002 (-0.20%) | 664,400 |
| 27 Oct 2021 | CNY | 1.008 | 1.013 | 0.997 | 1 | 1 | -0.007 (-0.70%) | 190,800 |
| 26 Oct 2021 | CNY | 1.007 | 1.016 | 0.997 | 1.007 | 1.007 | -0.005 (-0.49%) | 604,600 |
| 25 Oct 2021 | CNY | 1.016 | 1.016 | 0.999 | 1.012 | 1.012 | -0.004 (-0.39%) | 768,500 |
| 22 Oct 2021 | CNY | 1.01 | 1.018 | 1.005 | 1.016 | 1.016 | +0.006 (+0.59%) | 248,500 |
| 21 Oct 2021 | CNY | 1.018 | 1.018 | 1.005 | 1.01 | 1.01 | -0.008 (-0.79%) | 245,300 |
| 20 Oct 2021 | CNY | 1.027 | 1.043 | 1.016 | 1.018 | 1.018 | 0.0 (0.0%) | 308,000 |
| 19 Oct 2021 | CNY | 1.015 | 1.024 | 1.013 | 1.018 | 1.018 | +0.003 (+0.30%) | 370,000 |
| 18 Oct 2021 | CNY | 1.028 | 1.028 | 1.008 | 1.015 | 1.015 | -0.016 (-1.55%) | 463,900 |
| 15 Oct 2021 | CNY | 1.014 | 1.036 | 1.014 | 1.031 | 1.031 | +0.018 (+1.78%) | 3,714,700 |
| 14 Oct 2021 | CNY | 1.005 | 1.016 | 1.003 | 1.013 | 1.013 | +0.003 (+0.30%) | 264,600 |
| 13 Oct 2021 | CNY | 1.001 | 1.015 | 1 | 1.01 | 1.01 | +0.007 (+0.70%) | 129,700 |
| 12 Oct 2021 | CNY | 1.012 | 1.028 | 0.97 | 1.003 | 1.003 | -0.014 (-1.38%) | 275,200 |
| 11 Oct 2021 | CNY | 1.022 | 1.024 | 1.007 | 1.017 | 1.017 | -0.005 (-0.49%) | 656,900 |
| 8 Oct 2021 | CNY | 1.001 | 1.022 | 1 | 1.022 | 1.022 | +0.021 (+2.10%) | 1,570,100 |
| 30 Sep 2021 | CNY | 1.002 | 1.005 | 0.992 | 1.001 | 1.001 | +0.01 (+1.01%) | 591,000 |
| 29 Sep 2021 | CNY | 1 | 1 | 0.986 | 0.991 | 0.991 | -0.015 (-1.49%) | 829,600 |
| 28 Sep 2021 | CNY | 1.008 | 1.012 | 1.002 | 1.006 | 1.006 | -0.008 (-0.79%) | 734,100 |
| 27 Sep 2021 | CNY | 1.012 | 1.028 | 1 | 1.014 | 1.014 | +0.002 (+0.20%) | 1,916,900 |
| 24 Sep 2021 | CNY | 1.007 | 1.021 | 1.007 | 1.012 | 1.012 | +0.005 (+0.50%) | 474,300 |
| 23 Sep 2021 | CNY | 1 | 1.014 | 1 | 1.007 | 1.007 | +0.012 (+1.21%) | 1,121,600 |
| 22 Sep 2021 | CNY | 0.999 | 0.999 | 0.989 | 0.995 | 0.995 | -0.004 (-0.40%) | 171,500 |
| 17 Sep 2021 | CNY | 0.996 | 0.999 | 0.985 | 0.999 | 0.999 | +0.007 (+0.71%) | 981,400 |
