| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 8,100,444 |
| 24 Nov 2021 | CNY | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 5,750,100 |
| 23 Nov 2021 | CNY | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 5,642,967 |
| 22 Nov 2021 | CNY | 1.8 | 1.85 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 6,554,136 |
| 19 Nov 2021 | CNY | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 8,161,169 |
| 18 Nov 2021 | CNY | 1.81 | 1.84 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 9,486,260 |
| 17 Nov 2021 | CNY | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 10,850,540 |
| 16 Nov 2021 | CNY | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 12,284,203 |
| 15 Nov 2021 | CNY | 1.8 | 1.81 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 9,519,766 |
| 12 Nov 2021 | CNY | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 10,231,600 |
| 11 Nov 2021 | CNY | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 9,098,380 |
| 10 Nov 2021 | CNY | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 6,881,383 |
| 9 Nov 2021 | CNY | 1.82 | 1.84 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 6,230,702 |
| 8 Nov 2021 | CNY | 1.8 | 1.83 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 7,295,982 |
| 5 Nov 2021 | CNY | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 5,663,200 |
| 4 Nov 2021 | CNY | 1.84 | 1.84 | 1.78 | 1.83 | 1.83 | -0.03 (-1.61%) | 13,471,262 |
| 3 Nov 2021 | CNY | 1.86 | 1.89 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 22,743,659 |
| 2 Nov 2021 | CNY | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.09 (+5.20%) | 5,687,759 |
| 1 Nov 2021 | CNY | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 4,098,780 |
| 29 Oct 2021 | CNY | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 6,027,040 |
| 28 Oct 2021 | CNY | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 5,988,265 |
| 27 Oct 2021 | CNY | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 6,293,400 |
| 26 Oct 2021 | CNY | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 5,129,140 |
| 25 Oct 2021 | CNY | 1.77 | 1.8 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 3,728,040 |
| 22 Oct 2021 | CNY | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 5,550,760 |
| 21 Oct 2021 | CNY | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 4,407,560 |
| 20 Oct 2021 | CNY | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 7,129,970 |
| 19 Oct 2021 | CNY | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 4,001,500 |
| 18 Oct 2021 | CNY | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 5,402,900 |
| 15 Oct 2021 | CNY | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 4,866,060 |
