| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 3,439,246 |
| 17 Nov 2021 | CNY | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 3,600,336 |
| 16 Nov 2021 | CNY | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 4,346,060 |
| 15 Nov 2021 | CNY | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | +0.03 (+1.63%) | 4,680,051 |
| 12 Nov 2021 | CNY | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 6,350,700 |
| 11 Nov 2021 | CNY | 1.82 | 1.89 | 1.81 | 1.88 | 1.88 | +0.06 (+3.30%) | 13,477,766 |
| 10 Nov 2021 | CNY | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 4,599,030 |
| 9 Nov 2021 | CNY | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 2,207,760 |
| 8 Nov 2021 | CNY | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,327,130 |
| 5 Nov 2021 | CNY | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 5,208,500 |
| 4 Nov 2021 | CNY | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,203,979 |
| 3 Nov 2021 | CNY | 1.78 | 1.8 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 4,201,751 |
| 2 Nov 2021 | CNY | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 5,875,870 |
| 1 Nov 2021 | CNY | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 5,967,158 |
| 29 Oct 2021 | CNY | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 3,658,067 |
| 28 Oct 2021 | CNY | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 4,659,090 |
| 27 Oct 2021 | CNY | 1.83 | 1.83 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 5,956,796 |
| 26 Oct 2021 | CNY | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 6,251,400 |
| 25 Oct 2021 | CNY | 1.89 | 1.9 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 7,452,440 |
| 22 Oct 2021 | CNY | 1.9 | 1.94 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 7,854,232 |
| 21 Oct 2021 | CNY | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 5,638,780 |
| 20 Oct 2021 | CNY | 1.92 | 1.93 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 5,158,650 |
| 19 Oct 2021 | CNY | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 3,251,270 |
| 18 Oct 2021 | CNY | 1.92 | 1.94 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 5,896,685 |
| 15 Oct 2021 | CNY | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 4,295,980 |
| 14 Oct 2021 | CNY | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 4,513,086 |
| 13 Oct 2021 | CNY | 1.95 | 1.96 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 7,286,498 |
| 12 Oct 2021 | CNY | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 8,399,018 |
| 11 Oct 2021 | CNY | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 6,539,537 |
| 8 Oct 2021 | CNY | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | +0.03 (+1.55%) | 7,448,328 |
