| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2021 | CNY | 1.248 | 1.262 | 1.247 | 1.253 | 1.253 | -0.003 (-0.24%) | 3,755,200 |
| 10 Nov 2021 | CNY | 1.258 | 1.263 | 1.235 | 1.256 | 1.256 | -0.004 (-0.32%) | 2,460,100 |
| 9 Nov 2021 | CNY | 1.252 | 1.266 | 1.25 | 1.26 | 1.26 | +0.014 (+1.12%) | 4,994,300 |
| 8 Nov 2021 | CNY | 1.232 | 1.254 | 1.231 | 1.246 | 1.246 | +0.015 (+1.22%) | 3,834,800 |
| 5 Nov 2021 | CNY | 1.24 | 1.25 | 1.226 | 1.231 | 1.231 | -0.013 (-1.05%) | 3,799,300 |
| 4 Nov 2021 | CNY | 1.222 | 1.248 | 1.22 | 1.244 | 1.244 | +0.022 (+1.80%) | 4,711,800 |
| 3 Nov 2021 | CNY | 1.241 | 1.244 | 1.211 | 1.222 | 1.222 | -0.019 (-1.53%) | 5,157,200 |
| 2 Nov 2021 | CNY | 1.259 | 1.265 | 1.232 | 1.241 | 1.241 | -0.005 (-0.40%) | 8,540,000 |
| 1 Nov 2021 | CNY | 1.248 | 1.263 | 1.231 | 1.246 | 1.246 | -0.002 (-0.16%) | 7,165,300 |
| 29 Oct 2021 | CNY | 1.227 | 1.25 | 1.203 | 1.248 | 1.248 | +0.02 (+1.63%) | 3,884,100 |
| 28 Oct 2021 | CNY | 1.244 | 1.249 | 1.222 | 1.228 | 1.228 | -0.015 (-1.21%) | 3,871,600 |
| 27 Oct 2021 | CNY | 1.23 | 1.252 | 1.23 | 1.243 | 1.243 | +0.008 (+0.65%) | 5,817,600 |
| 26 Oct 2021 | CNY | 1.246 | 1.252 | 1.23 | 1.235 | 1.235 | -0.002 (-0.16%) | 3,860,700 |
| 25 Oct 2021 | CNY | 1.2 | 1.243 | 1.2 | 1.237 | 1.237 | +0.037 (+3.08%) | 10,524,700 |
| 22 Oct 2021 | CNY | 1.208 | 1.212 | 1.195 | 1.2 | 1.2 | -0.008 (-0.66%) | 3,950,500 |
| 21 Oct 2021 | CNY | 1.22 | 1.238 | 1.2 | 1.208 | 1.208 | -0.014 (-1.15%) | 3,656,200 |
| 20 Oct 2021 | CNY | 1.208 | 1.234 | 1.208 | 1.222 | 1.222 | +0.014 (+1.16%) | 11,918,900 |
| 19 Oct 2021 | CNY | 1.203 | 1.213 | 1.2 | 1.208 | 1.208 | +0.005 (+0.42%) | 4,035,400 |
| 18 Oct 2021 | CNY | 1.191 | 1.206 | 1.191 | 1.203 | 1.203 | +0.012 (+1.01%) | 4,436,000 |
| 15 Oct 2021 | CNY | 1.174 | 1.196 | 1.166 | 1.191 | 1.191 | +0.018 (+1.53%) | 7,949,300 |
| 14 Oct 2021 | CNY | 1.16 | 1.184 | 1.16 | 1.173 | 1.173 | +0.012 (+1.03%) | 3,231,000 |
| 13 Oct 2021 | CNY | 1.132 | 1.162 | 1.131 | 1.161 | 1.161 | +0.027 (+2.38%) | 5,667,300 |
| 12 Oct 2021 | CNY | 1.152 | 1.167 | 1.121 | 1.134 | 1.134 | -0.021 (-1.82%) | 6,247,600 |
| 11 Oct 2021 | CNY | 1.162 | 1.175 | 1.152 | 1.155 | 1.155 | -0.009 (-0.77%) | 3,606,700 |
| 8 Oct 2021 | CNY | 1.18 | 1.184 | 1.158 | 1.164 | 1.164 | -0.009 (-0.77%) | 4,513,600 |
| 30 Sep 2021 | CNY | 1.158 | 1.177 | 1.157 | 1.173 | 1.173 | +0.015 (+1.30%) | 3,164,500 |
| 29 Sep 2021 | CNY | 1.166 | 1.172 | 1.151 | 1.158 | 1.158 | -0.016 (-1.36%) | 3,020,300 |
| 28 Sep 2021 | CNY | 1.177 | 1.187 | 1.172 | 1.174 | 1.174 | -0.003 (-0.25%) | 2,656,300 |
| 27 Sep 2021 | CNY | 1.194 | 1.207 | 1.16 | 1.177 | 1.177 | -0.017 (-1.42%) | 7,764,200 |
| 24 Sep 2021 | CNY | 1.193 | 1.21 | 1.178 | 1.194 | 1.194 | 0.0 (0.0%) | 7,027,200 |
