| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 1.314 | 1.314 | 1.273 | 1.283 | 1.283 | -0.033 (-2.51%) | 147,806 |
| 11 Oct 2021 | CNY | 1.331 | 1.333 | 1.313 | 1.316 | 1.316 | -0.016 (-1.20%) | 349,400 |
| 8 Oct 2021 | CNY | 1.333 | 1.352 | 1.325 | 1.332 | 1.332 | -0.001 (-0.08%) | 278,100 |
| 30 Sep 2021 | CNY | 1.291 | 1.336 | 1.291 | 1.333 | 1.333 | +0.046 (+3.57%) | 859,400 |
| 29 Sep 2021 | CNY | 1.336 | 1.336 | 1.287 | 1.287 | 1.287 | -0.054 (-4.03%) | 824,500 |
| 28 Sep 2021 | CNY | 1.339 | 1.352 | 1.328 | 1.341 | 1.341 | +0.002 (+0.15%) | 74,700 |
| 27 Sep 2021 | CNY | 1.373 | 1.383 | 1.325 | 1.339 | 1.339 | -0.029 (-2.12%) | 270,600 |
| 24 Sep 2021 | CNY | 1.388 | 1.391 | 1.366 | 1.368 | 1.368 | -0.017 (-1.23%) | 135,100 |
| 23 Sep 2021 | CNY | 1.38 | 1.396 | 1.379 | 1.385 | 1.385 | +0.01 (+0.73%) | 176,600 |
| 22 Sep 2021 | CNY | 1.378 | 1.38 | 1.367 | 1.375 | 1.375 | -0.005 (-0.36%) | 136,600 |
| 17 Sep 2021 | CNY | 1.375 | 1.382 | 1.352 | 1.38 | 1.38 | +0.011 (+0.80%) | 436,906 |
| 16 Sep 2021 | CNY | 1.414 | 1.419 | 1.369 | 1.369 | 1.369 | -0.05 (-3.52%) | 771,020 |
| 15 Sep 2021 | CNY | 1.417 | 1.421 | 1.401 | 1.419 | 1.419 | -0.004 (-0.28%) | 238,700 |
| 14 Sep 2021 | CNY | 1.416 | 1.451 | 1.416 | 1.423 | 1.423 | +0.003 (+0.21%) | 512,502 |
| 13 Sep 2021 | CNY | 1.442 | 1.442 | 1.416 | 1.42 | 1.42 | -0.022 (-1.53%) | 205,112 |
| 10 Sep 2021 | CNY | 1.407 | 1.444 | 1.407 | 1.442 | 1.442 | +0.032 (+2.27%) | 428,502 |
| 9 Sep 2021 | CNY | 1.434 | 1.434 | 1.402 | 1.41 | 1.41 | -0.015 (-1.05%) | 223,900 |
| 8 Sep 2021 | CNY | 1.413 | 1.426 | 1.413 | 1.425 | 1.425 | +0.012 (+0.85%) | 975,400 |
| 7 Sep 2021 | CNY | 1.392 | 1.419 | 1.392 | 1.413 | 1.413 | +0.022 (+1.58%) | 173,100 |
| 6 Sep 2021 | CNY | 1.38 | 1.395 | 1.363 | 1.391 | 1.391 | +0.013 (+0.94%) | 502,900 |
| 3 Sep 2021 | CNY | 1.379 | 1.403 | 1.362 | 1.378 | 1.378 | -0.007 (-0.51%) | 427,100 |
| 2 Sep 2021 | CNY | 1.37 | 1.39 | 1.364 | 1.385 | 1.385 | +0.013 (+0.95%) | 1,440,000 |
| 1 Sep 2021 | CNY | 1.384 | 1.387 | 1.348 | 1.372 | 1.372 | -0.008 (-0.58%) | 629,600 |
| 31 Aug 2021 | CNY | 1.395 | 1.395 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 532,800 |
| 30 Aug 2021 | CNY | 1.397 | 1.423 | 1.393 | 1.4 | 1.4 | +0.008 (+0.57%) | 523,302 |
| 27 Aug 2021 | CNY | 1.386 | 1.394 | 1.373 | 1.392 | 1.392 | +0.001 (+0.07%) | 738,701 |
| 26 Aug 2021 | CNY | 1.411 | 1.424 | 1.391 | 1.391 | 1.391 | -0.026 (-1.83%) | 2,181,800 |
| 25 Aug 2021 | CNY | 1.416 | 1.417 | 1.403 | 1.417 | 1.417 | +0.002 (+0.14%) | 2,005,401 |
| 24 Aug 2021 | CNY | 1.405 | 1.422 | 1.399 | 1.415 | 1.415 | +0.002 (+0.14%) | 778,302 |
| 23 Aug 2021 | CNY | 1.373 | 1.415 | 1.372 | 1.413 | 1.413 | +0.04 (+2.91%) | 1,137,600 |
