| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 1.016 | 0.968 | 1 | 0.974 | 0.974 | -0.02 (-2.01%) | 16,179,410 |
| 30 Sep 2021 | CNY | 0.996 | 0.952 | 0.958 | 0.994 | 0.994 | +0.046 (+4.85%) | 20,474,570 |
| 29 Sep 2021 | CNY | 0.98 | 0.941 | 0.977 | 0.948 | 0.948 | -0.029 (-2.97%) | 18,082,030 |
| 28 Sep 2021 | CNY | 1.011 | 0.972 | 1.011 | 0.977 | 0.977 | -0.023 (-2.30%) | 21,565,400 |
| 27 Sep 2021 | CNY | 1.037 | 0.981 | 1.033 | 1 | 1 | -0.023 (-2.25%) | 28,188,700 |
| 24 Sep 2021 | CNY | 1.047 | 1.006 | 1.023 | 1.023 | 1.023 | -0.003 (-0.29%) | 19,701,380 |
| 23 Sep 2021 | CNY | 1.04 | 1.021 | 1.027 | 1.026 | 1.026 | +0.002 (+0.20%) | 12,965,730 |
| 22 Sep 2021 | CNY | 1.033 | 1.015 | 1.025 | 1.024 | 1.024 | -0.006 (-0.58%) | 6,544,410 |
| 17 Sep 2021 | CNY | 1.045 | 1.005 | 1.029 | 1.03 | 1.03 | +0.002 (+0.19%) | 17,388,300 |
| 16 Sep 2021 | CNY | 1.067 | 1.024 | 1.067 | 1.028 | 1.028 | -0.04 (-3.75%) | 16,466,640 |
| 15 Sep 2021 | CNY | 1.074 | 1.051 | 1.051 | 1.068 | 1.068 | +0.008 (+0.75%) | 14,296,220 |
| 14 Sep 2021 | CNY | 1.08 | 1.012 | 1.026 | 1.06 | 1.06 | +0.033 (+3.21%) | 53,551,240 |
| 13 Sep 2021 | CNY | 1.05 | 1.02 | 1.04 | 1.027 | 1.027 | -0.01 (-0.96%) | 11,075,360 |
| 10 Sep 2021 | CNY | 1.041 | 1.021 | 1.035 | 1.037 | 1.037 | +0.003 (+0.29%) | 13,811,210 |
| 9 Sep 2021 | CNY | 1.054 | 1.015 | 1.04 | 1.034 | 1.034 | +0.006 (+0.58%) | 16,608,070 |
| 8 Sep 2021 | CNY | 1.051 | 1.026 | 1.045 | 1.028 | 1.028 | -0.018 (-1.72%) | 13,938,870 |
| 7 Sep 2021 | CNY | 1.051 | 1.004 | 1.007 | 1.046 | 1.046 | +0.037 (+3.67%) | 39,000,710 |
| 6 Sep 2021 | CNY | 1.012 | 0.966 | 0.983 | 1.009 | 1.009 | +0.026 (+2.64%) | 23,867,370 |
| 3 Sep 2021 | CNY | 1.025 | 0.967 | 1.022 | 0.983 | 0.983 | -0.039 (-3.82%) | 33,740,420 |
| 2 Sep 2021 | CNY | 1.026 | 1.005 | 1.009 | 1.022 | 1.022 | +0.006 (+0.59%) | 12,236,350 |
| 1 Sep 2021 | CNY | 1.067 | 0.994 | 1.057 | 1.016 | 1.016 | -0.041 (-3.88%) | 32,807,600 |
| 31 Aug 2021 | CNY | 1.071 | 1.043 | 1.071 | 1.057 | 1.057 | -0.015 (-1.40%) | 16,395,920 |
| 30 Aug 2021 | CNY | 1.091 | 1.043 | 1.05 | 1.072 | 1.072 | +0.022 (+2.10%) | 34,811,010 |
| 27 Aug 2021 | CNY | 1.059 | 1.021 | 1.049 | 1.05 | 1.05 | +0.013 (+1.25%) | 27,167,780 |
| 26 Aug 2021 | CNY | 1.07 | 1.035 | 1.046 | 1.037 | 1.037 | -0.015 (-1.43%) | 19,125,030 |
| 25 Aug 2021 | CNY | 1.054 | 1.026 | 1.053 | 1.052 | 1.052 | -0.002 (-0.19%) | 21,371,830 |
| 24 Aug 2021 | CNY | 1.07 | 1.026 | 1.027 | 1.054 | 1.054 | +0.029 (+2.83%) | 52,351,600 |
| 23 Aug 2021 | CNY | 1.033 | 0.994 | 1.006 | 1.025 | 1.025 | 0.0 (0.0%) | 62,664,090 |
