| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 0.972 | 0.972 | 0.938 | 0.947 | 0.947 | -0.026 (-2.67%) | 7,301,518 |
| 11 Oct 2021 | CNY | 0.969 | 0.977 | 0.966 | 0.973 | 0.973 | +0.003 (+0.31%) | 4,046,703 |
| 8 Oct 2021 | CNY | 0.965 | 0.98 | 0.965 | 0.97 | 0.97 | +0.007 (+0.73%) | 2,511,507 |
| 30 Sep 2021 | CNY | 0.945 | 0.965 | 0.945 | 0.963 | 0.963 | +0.019 (+2.01%) | 5,974,604 |
| 29 Sep 2021 | CNY | 0.963 | 0.969 | 0.943 | 0.944 | 0.944 | -0.026 (-2.68%) | 9,199,308 |
| 28 Sep 2021 | CNY | 0.963 | 0.977 | 0.963 | 0.97 | 0.97 | -0.002 (-0.21%) | 2,358,612 |
| 27 Sep 2021 | CNY | 0.987 | 0.994 | 0.969 | 0.972 | 0.972 | -0.013 (-1.32%) | 5,849,521 |
| 24 Sep 2021 | CNY | 0.991 | 0.998 | 0.984 | 0.985 | 0.985 | -0.006 (-0.61%) | 4,302,303 |
| 23 Sep 2021 | CNY | 0.976 | 0.994 | 0.976 | 0.991 | 0.991 | +0.016 (+1.64%) | 7,741,336 |
| 22 Sep 2021 | CNY | 0.961 | 0.978 | 0.961 | 0.975 | 0.975 | -0.002 (-0.20%) | 4,651,305 |
| 17 Sep 2021 | CNY | 0.985 | 0.988 | 0.965 | 0.977 | 0.977 | -0.008 (-0.81%) | 6,660,587 |
| 16 Sep 2021 | CNY | 1.008 | 1.02 | 0.983 | 0.985 | 0.985 | -0.023 (-2.28%) | 9,710,913 |
| 15 Sep 2021 | CNY | 1.007 | 1.013 | 1.001 | 1.008 | 1.008 | -0.001 (-0.10%) | 10,204,823 |
| 14 Sep 2021 | CNY | 1.023 | 1.025 | 1.008 | 1.009 | 1.009 | -0.013 (-1.27%) | 24,124,958 |
| 13 Sep 2021 | CNY | 1.02 | 1.032 | 1.011 | 1.022 | 1.022 | -0.006 (-0.58%) | 13,620,810 |
| 10 Sep 2021 | CNY | 1.021 | 1.037 | 1.012 | 1.028 | 1.028 | +0.004 (+0.39%) | 31,620,337 |
| 9 Sep 2021 | CNY | 1.045 | 1.045 | 1.015 | 1.024 | 1.024 | -0.022 (-2.10%) | 40,436,365 |
| 8 Sep 2021 | CNY | 1.015 | 1.046 | 1.013 | 1.046 | 1.046 | +0.033 (+3.26%) | 95,477,339 |
| 7 Sep 2021 | CNY | 0.997 | 1.014 | 0.995 | 1.013 | 1.013 | +0.016 (+1.60%) | 45,721,025 |
| 6 Sep 2021 | CNY | 0.988 | 0.998 | 0.974 | 0.997 | 0.997 | +0.014 (+1.42%) | 8,729,140 |
| 3 Sep 2021 | CNY | 0.984 | 0.994 | 0.976 | 0.983 | 0.983 | -0.001 (-0.10%) | 8,682,971 |
| 2 Sep 2021 | CNY | 0.983 | 0.987 | 0.975 | 0.984 | 0.984 | +0.001 (+0.10%) | 6,976,069 |
| 1 Sep 2021 | CNY | 0.982 | 0.989 | 0.968 | 0.983 | 0.983 | -0.002 (-0.20%) | 9,436,210 |
| 31 Aug 2021 | CNY | 0.995 | 0.996 | 0.974 | 0.985 | 0.985 | -0.009 (-0.91%) | 18,511,236 |
| 30 Aug 2021 | CNY | 1.006 | 1.033 | 0.99 | 0.994 | 0.994 | -0.003 (-0.30%) | 20,369,323 |
| 27 Aug 2021 | CNY | 0.99 | 1 | 0.984 | 0.997 | 0.997 | +0.01 (+1.01%) | 9,644,924 |
| 26 Aug 2021 | CNY | 0.995 | 1 | 0.987 | 0.987 | 0.987 | -0.011 (-1.10%) | 5,455,964 |
| 25 Aug 2021 | CNY | 1 | 1.005 | 0.993 | 0.998 | 0.998 | -0.002 (-0.20%) | 13,462,374 |
| 24 Aug 2021 | CNY | 0.997 | 1.007 | 0.991 | 1 | 1 | +0.003 (+0.30%) | 27,958,224 |
| 23 Aug 2021 | CNY | 0.969 | 1 | 0.961 | 0.997 | 0.997 | +0.028 (+2.89%) | 20,899,502 |
