| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | CNY | 1.94 | 1.96 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 15,514,850 |
| 15 Sep 2021 | CNY | 1.93 | 1.94 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 9,195,530 |
| 14 Sep 2021 | CNY | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 14,580,730 |
| 13 Sep 2021 | CNY | 1.89 | 1.96 | 1.88 | 1.92 | 1.92 | +0.02 (+1.05%) | 18,924,760 |
| 10 Sep 2021 | CNY | 1.95 | 1.99 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 49,927,200 |
| 9 Sep 2021 | CNY | 1.98 | 2.03 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 11,066,680 |
| 8 Sep 2021 | CNY | 1.98 | 2 | 1.96 | 1.99 | 1.99 | +0.01 (+0.51%) | 11,615,600 |
| 7 Sep 2021 | CNY | 1.97 | 2 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 10,990,410 |
| 6 Sep 2021 | CNY | 1.94 | 2.01 | 1.93 | 1.97 | 1.97 | +0.03 (+1.55%) | 14,675,330 |
| 3 Sep 2021 | CNY | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 14,739,520 |
| 2 Sep 2021 | CNY | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 7,918,660 |
| 1 Sep 2021 | CNY | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 13,634,250 |
| 31 Aug 2021 | CNY | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 12,791,300 |
| 30 Aug 2021 | CNY | 2.02 | 2.03 | 1.95 | 1.97 | 1.97 | -0.05 (-2.48%) | 16,511,900 |
| 27 Aug 2021 | CNY | 2.01 | 2.02 | 1.97 | 2.02 | 2.02 | +0.02 (+1%) | 13,299,460 |
| 26 Aug 2021 | CNY | 1.99 | 2.04 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 16,270,410 |
| 25 Aug 2021 | CNY | 1.93 | 2 | 1.92 | 1.99 | 1.99 | +0.05 (+2.58%) | 16,722,360 |
| 24 Aug 2021 | CNY | 1.94 | 1.96 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 8,856,590 |
| 23 Aug 2021 | CNY | 1.88 | 1.97 | 1.87 | 1.94 | 1.94 | +0.05 (+2.65%) | 14,646,880 |
| 20 Aug 2021 | CNY | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | +0.01 (+0.53%) | 8,931,700 |
| 19 Aug 2021 | CNY | 1.9 | 1.91 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 9,030,990 |
| 18 Aug 2021 | CNY | 1.87 | 1.93 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 12,270,740 |
| 17 Aug 2021 | CNY | 1.85 | 1.93 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 20,431,380 |
| 16 Aug 2021 | CNY | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 9,552,870 |
| 13 Aug 2021 | CNY | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 8,164,030 |
| 12 Aug 2021 | CNY | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 10,472,280 |
| 11 Aug 2021 | CNY | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 7,242,620 |
| 10 Aug 2021 | CNY | 1.85 | 1.9 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 9,449,580 |
| 9 Aug 2021 | CNY | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 7,250,230 |
| 6 Aug 2021 | CNY | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 6,556,430 |
