| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 1.007 | 1.017 | 1.002 | 1.008 | 1.008 | +0.005 (+0.50%) | 2,534,400 |
| 24 Nov 2021 | CNY | 1.005 | 1.009 | 0.999 | 1.003 | 1.003 | -0.005 (-0.50%) | 1,306,800 |
| 23 Nov 2021 | CNY | 0.997 | 1.008 | 0.993 | 1.008 | 1.008 | +0.01 (+1.00%) | 4,680,000 |
| 22 Nov 2021 | CNY | 0.989 | 1.001 | 0.989 | 0.998 | 0.998 | +0.007 (+0.71%) | 2,005,900 |
| 19 Nov 2021 | CNY | 0.975 | 0.996 | 0.975 | 0.991 | 0.991 | +0.011 (+1.12%) | 2,138,700 |
| 18 Nov 2021 | CNY | 0.998 | 0.998 | 0.979 | 0.98 | 0.98 | -0.021 (-2.10%) | 5,160,400 |
| 17 Nov 2021 | CNY | 0.989 | 1.003 | 0.989 | 1.001 | 1.001 | +0.007 (+0.70%) | 4,649,300 |
| 16 Nov 2021 | CNY | 1.003 | 1.004 | 0.993 | 0.994 | 0.994 | -0.01 (-1.00%) | 5,476,200 |
| 15 Nov 2021 | CNY | 1.005 | 1.009 | 1.001 | 1.004 | 1.004 | +0.004 (+0.40%) | 5,677,300 |
| 12 Nov 2021 | CNY | 0.999 | 1.001 | 0.994 | 1 | 1 | +0.004 (+0.40%) | 905,800 |
| 11 Nov 2021 | CNY | 0.981 | 0.999 | 0.981 | 0.996 | 0.996 | +0.012 (+1.22%) | 5,615,500 |
| 10 Nov 2021 | CNY | 0.991 | 0.991 | 0.977 | 0.984 | 0.984 | +0.004 (+0.41%) | 4,849,900 |
| 9 Nov 2021 | CNY | 0.97 | 0.983 | 0.97 | 0.98 | 0.98 | +0.013 (+1.34%) | 5,124,100 |
| 8 Nov 2021 | CNY | 0.97 | 0.971 | 0.96 | 0.967 | 0.967 | -0.014 (-1.43%) | 5,320,500 |
| 5 Nov 2021 | CNY | 0.968 | 0.987 | 0.968 | 0.981 | 0.981 | +0.013 (+1.34%) | 6,800,400 |
| 4 Nov 2021 | CNY | 0.971 | 0.971 | 0.966 | 0.968 | 0.968 | +0.006 (+0.62%) | 5,174,700 |
| 3 Nov 2021 | CNY | 0.954 | 0.963 | 0.954 | 0.962 | 0.962 | +0.008 (+0.84%) | 4,870,300 |
| 2 Nov 2021 | CNY | 0.968 | 0.973 | 0.945 | 0.954 | 0.954 | -0.013 (-1.34%) | 4,597,000 |
| 1 Nov 2021 | CNY | 0.963 | 0.971 | 0.944 | 0.967 | 0.967 | +0.004 (+0.42%) | 2,946,800 |
| 29 Oct 2021 | CNY | 0.95 | 0.965 | 0.947 | 0.963 | 0.963 | +0.017 (+1.80%) | 4,940,500 |
| 28 Oct 2021 | CNY | 0.964 | 0.982 | 0.944 | 0.946 | 0.946 | -0.013 (-1.36%) | 3,736,600 |
| 27 Oct 2021 | CNY | 0.983 | 0.983 | 0.955 | 0.959 | 0.959 | -0.024 (-2.44%) | 4,151,900 |
| 26 Oct 2021 | CNY | 0.994 | 0.994 | 0.981 | 0.983 | 0.983 | -0.011 (-1.11%) | 1,992,600 |
| 25 Oct 2021 | CNY | 0.984 | 0.994 | 0.975 | 0.994 | 0.994 | +0.006 (+0.61%) | 3,362,800 |
| 22 Oct 2021 | CNY | 0.998 | 1.001 | 0.987 | 0.988 | 0.988 | -0.006 (-0.60%) | 1,861,400 |
| 21 Oct 2021 | CNY | 1.005 | 1.016 | 0.991 | 0.994 | 0.994 | -0.011 (-1.09%) | 4,805,000 |
| 20 Oct 2021 | CNY | 0.998 | 1.021 | 0.998 | 1.005 | 1.005 | +0.007 (+0.70%) | 5,271,100 |
| 19 Oct 2021 | CNY | 0.984 | 1.001 | 0.984 | 0.998 | 0.998 | +0.015 (+1.53%) | 6,651,300 |
| 18 Oct 2021 | CNY | 0.991 | 0.991 | 0.977 | 0.983 | 0.983 | -0.007 (-0.71%) | 4,186,000 |
| 15 Oct 2021 | CNY | 0.983 | 0.999 | 0.983 | 0.99 | 0.99 | +0.002 (+0.20%) | 4,596,200 |
