| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2021 | CNY | 1.095 | 1.06 | 1.063 | 1.092 | 1.092 | -0.004 (-0.36%) | 1,807,300 |
| 28 Oct 2021 | CNY | 1.134 | 1.078 | 1.134 | 1.096 | 1.096 | -0.044 (-3.86%) | 2,560,400 |
| 27 Oct 2021 | CNY | 1.18 | 1.088 | 1.1 | 1.14 | 1.14 | +0.033 (+2.98%) | 3,045,100 |
| 26 Oct 2021 | CNY | 1.136 | 1.105 | 1.109 | 1.107 | 1.107 | -0.001 (-0.09%) | 3,554,800 |
| 25 Oct 2021 | CNY | 1.108 | 1.051 | 1.074 | 1.108 | 1.108 | +0.032 (+2.97%) | 6,693,100 |
| 22 Oct 2021 | CNY | 1.085 | 1.06 | 1.06 | 1.076 | 1.076 | +0.013 (+1.22%) | 4,257,800 |
| 21 Oct 2021 | CNY | 1.08 | 1.055 | 1.08 | 1.063 | 1.063 | -0.017 (-1.57%) | 7,153,000 |
| 20 Oct 2021 | CNY | 1.086 | 1.036 | 1.06 | 1.08 | 1.08 | +0.023 (+2.18%) | 4,858,100 |
| 19 Oct 2021 | CNY | 1.081 | 1.007 | 1.059 | 1.057 | 1.057 | -0.002 (-0.19%) | 7,321,600 |
| 18 Oct 2021 | CNY | 1.073 | 1.002 | 1.055 | 1.059 | 1.059 | +0.004 (+0.38%) | 4,556,900 |
| 15 Oct 2021 | CNY | 1.064 | 1.024 | 1.043 | 1.055 | 1.055 | +0.012 (+1.15%) | 7,079,500 |
| 14 Oct 2021 | CNY | 1.048 | 1.013 | 1.029 | 1.043 | 1.043 | +0.012 (+1.16%) | 7,817,200 |
| 13 Oct 2021 | CNY | 1.031 | 0.991 | 1.008 | 1.031 | 1.031 | +0.038 (+3.83%) | 10,284,700 |
| 12 Oct 2021 | CNY | 1.012 | 0.98 | 0.989 | 0.993 | 0.993 | -0.001 (-0.10%) | 5,869,500 |
| 11 Oct 2021 | CNY | 1.003 | 0.97 | 0.983 | 0.994 | 0.994 | +0.011 (+1.12%) | 5,825,700 |
| 8 Oct 2021 | CNY | 0.988 | 0.958 | 0.958 | 0.983 | 0.983 | +0.025 (+2.61%) | 5,024,800 |
| 30 Sep 2021 | CNY | 0.96 | 0.943 | 0.943 | 0.958 | 0.958 | +0.014 (+1.48%) | 3,499,300 |
| 29 Sep 2021 | CNY | 0.965 | 0.942 | 0.964 | 0.944 | 0.944 | -0.021 (-2.18%) | 4,860,400 |
| 28 Sep 2021 | CNY | 0.98 | 0.962 | 0.98 | 0.965 | 0.965 | -0.012 (-1.23%) | 2,706,800 |
| 27 Sep 2021 | CNY | 1.028 | 0.964 | 0.984 | 0.977 | 0.977 | -0.007 (-0.71%) | 6,542,200 |
| 24 Sep 2021 | CNY | 0.999 | 0.979 | 0.989 | 0.984 | 0.984 | -0.005 (-0.51%) | 4,660,400 |
| 23 Sep 2021 | CNY | 1.003 | 0.985 | 0.987 | 0.989 | 0.989 | +0.003 (+0.30%) | 3,352,400 |
| 22 Sep 2021 | CNY | 1.002 | 0.963 | 1.002 | 0.986 | 0.986 | -0.017 (-1.69%) | 1,767,200 |
| 17 Sep 2021 | CNY | 1.012 | 0.989 | 1.005 | 1.003 | 1.003 | -0.002 (-0.20%) | 8,283,400 |
| 16 Sep 2021 | CNY | 1.038 | 1 | 1.038 | 1.005 | 1.005 | -0.033 (-3.18%) | 7,048,300 |
| 15 Sep 2021 | CNY | 1.068 | 1.032 | 1.054 | 1.038 | 1.038 | -0.016 (-1.52%) | 12,375,400 |
| 14 Sep 2021 | CNY | 1.07 | 1.035 | 1.053 | 1.054 | 1.054 | +0.002 (+0.19%) | 7,690,700 |
| 13 Sep 2021 | CNY | 1.08 | 1.045 | 1.072 | 1.052 | 1.052 | -0.013 (-1.22%) | 7,293,600 |
| 10 Sep 2021 | CNY | 1.077 | 1.059 | 1.07 | 1.065 | 1.065 | -0.006 (-0.56%) | 4,927,300 |
| 9 Sep 2021 | CNY | 1.087 | 1.058 | 1.072 | 1.071 | 1.071 | -0.002 (-0.19%) | 8,501,000 |
