| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2021 | CNY | 1.211 | 1.226 | 1.211 | 1.216 | 1.216 | +0.005 (+0.41%) | 3,962,300 |
| 12 Nov 2021 | CNY | 1.201 | 1.213 | 1.198 | 1.211 | 1.211 | +0.008 (+0.67%) | 1,419,500 |
| 11 Nov 2021 | CNY | 1.187 | 1.215 | 1.187 | 1.203 | 1.203 | +0.016 (+1.35%) | 3,860,300 |
| 10 Nov 2021 | CNY | 1.185 | 1.194 | 1.175 | 1.187 | 1.187 | -0.001 (-0.08%) | 3,852,800 |
| 9 Nov 2021 | CNY | 1.174 | 1.188 | 1.168 | 1.188 | 1.188 | +0.009 (+0.76%) | 3,654,300 |
| 8 Nov 2021 | CNY | 1.181 | 1.183 | 1.167 | 1.179 | 1.179 | -0.007 (-0.59%) | 2,398,400 |
| 5 Nov 2021 | CNY | 1.185 | 1.2 | 1.185 | 1.186 | 1.186 | +0.002 (+0.17%) | 3,930,700 |
| 4 Nov 2021 | CNY | 1.162 | 1.187 | 1.162 | 1.184 | 1.184 | +0.021 (+1.81%) | 3,641,600 |
| 3 Nov 2021 | CNY | 1.168 | 1.175 | 1.155 | 1.163 | 1.163 | -0.005 (-0.43%) | 755,900 |
| 2 Nov 2021 | CNY | 1.169 | 1.182 | 1.159 | 1.168 | 1.168 | 0.0 (0.0%) | 1,805,600 |
| 1 Nov 2021 | CNY | 1.153 | 1.168 | 1.151 | 1.168 | 1.168 | +0.015 (+1.30%) | 2,250,900 |
| 29 Oct 2021 | CNY | 1.139 | 1.157 | 1.139 | 1.153 | 1.153 | +0.015 (+1.32%) | 2,091,800 |
| 28 Oct 2021 | CNY | 1.137 | 1.151 | 1.134 | 1.138 | 1.138 | +0.002 (+0.18%) | 1,113,400 |
| 27 Oct 2021 | CNY | 1.146 | 1.148 | 1.132 | 1.136 | 1.136 | -0.019 (-1.65%) | 562,800 |
| 26 Oct 2021 | CNY | 1.144 | 1.165 | 1.144 | 1.155 | 1.155 | +0.011 (+0.96%) | 3,112,700 |
| 25 Oct 2021 | CNY | 1.152 | 1.157 | 1.132 | 1.144 | 1.144 | 0.0 (0.0%) | 2,105,300 |
| 22 Oct 2021 | CNY | 1.121 | 1.149 | 1.121 | 1.144 | 1.144 | +0.023 (+2.05%) | 1,976,100 |
| 21 Oct 2021 | CNY | 1.13 | 1.132 | 1.116 | 1.121 | 1.121 | -0.01 (-0.88%) | 635,600 |
| 20 Oct 2021 | CNY | 1.138 | 1.143 | 1.13 | 1.131 | 1.131 | -0.004 (-0.35%) | 253,800 |
| 19 Oct 2021 | CNY | 1.128 | 1.137 | 1.126 | 1.135 | 1.135 | +0.016 (+1.43%) | 446,400 |
| 18 Oct 2021 | CNY | 1.135 | 1.135 | 1.112 | 1.119 | 1.119 | -0.016 (-1.41%) | 408,000 |
| 15 Oct 2021 | CNY | 1.112 | 1.138 | 1.112 | 1.135 | 1.135 | +0.023 (+2.07%) | 1,837,000 |
| 14 Oct 2021 | CNY | 1.113 | 1.118 | 1.11 | 1.112 | 1.112 | -0.002 (-0.18%) | 815,800 |
| 13 Oct 2021 | CNY | 1.104 | 1.114 | 1.1 | 1.114 | 1.114 | +0.011 (+1.00%) | 1,052,300 |
| 12 Oct 2021 | CNY | 1.136 | 1.136 | 1.096 | 1.103 | 1.103 | -0.033 (-2.90%) | 1,864,900 |
| 11 Oct 2021 | CNY | 1.14 | 1.145 | 1.134 | 1.136 | 1.136 | -0.004 (-0.35%) | 1,043,500 |
| 8 Oct 2021 | CNY | 1.125 | 1.157 | 1.125 | 1.14 | 1.14 | +0.016 (+1.42%) | 841,100 |
| 30 Sep 2021 | CNY | 1.115 | 1.129 | 1.115 | 1.124 | 1.124 | +0.009 (+0.81%) | 805,500 |
| 29 Sep 2021 | CNY | 1.136 | 1.146 | 1.107 | 1.115 | 1.115 | -0.016 (-1.41%) | 914,300 |
| 28 Sep 2021 | CNY | 1.13 | 1.145 | 1.117 | 1.131 | 1.131 | +0.002 (+0.18%) | 584,500 |
