| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | CNY | 1.078 | 1.085 | 1.044 | 1.049 | 1.049 | -0.03 (-2.78%) | 126,350,877 |
| 24 Sep 2021 | CNY | 1.094 | 1.1 | 1.077 | 1.079 | 1.079 | -0.014 (-1.28%) | 86,284,300 |
| 23 Sep 2021 | CNY | 1.084 | 1.104 | 1.081 | 1.093 | 1.093 | +0.012 (+1.11%) | 89,755,010 |
| 22 Sep 2021 | CNY | 1.073 | 1.087 | 1.071 | 1.081 | 1.081 | -0.008 (-0.73%) | 93,410,805 |
| 17 Sep 2021 | CNY | 1.075 | 1.091 | 1.072 | 1.089 | 1.089 | +0.014 (+1.30%) | 81,989,954 |
| 16 Sep 2021 | CNY | 1.102 | 1.103 | 1.071 | 1.075 | 1.075 | -0.024 (-2.18%) | 105,286,881 |
| 15 Sep 2021 | CNY | 1.101 | 1.112 | 1.09 | 1.099 | 1.099 | -0.006 (-0.54%) | 91,815,204 |
| 14 Sep 2021 | CNY | 1.134 | 1.137 | 1.098 | 1.105 | 1.105 | -0.03 (-2.64%) | 130,912,788 |
| 13 Sep 2021 | CNY | 1.126 | 1.154 | 1.126 | 1.135 | 1.135 | +0.004 (+0.35%) | 94,605,377 |
| 10 Sep 2021 | CNY | 1.117 | 1.167 | 1.117 | 1.131 | 1.131 | +0.013 (+1.16%) | 148,614,516 |
| 9 Sep 2021 | CNY | 1.113 | 1.122 | 1.103 | 1.118 | 1.118 | -0.01 (-0.89%) | 101,507,115 |
| 8 Sep 2021 | CNY | 1.129 | 1.156 | 1.119 | 1.128 | 1.128 | -0.001 (-0.09%) | 110,988,901 |
| 7 Sep 2021 | CNY | 1.093 | 1.133 | 1.082 | 1.129 | 1.129 | +0.028 (+2.54%) | 127,197,760 |
| 6 Sep 2021 | CNY | 1.069 | 1.11 | 1.064 | 1.101 | 1.101 | +0.032 (+2.99%) | 132,744,233 |
| 3 Sep 2021 | CNY | 1.149 | 1.15 | 1.068 | 1.069 | 1.069 | -0.01 (-0.93%) | 189,699,990 |
| 2 Sep 2021 | CNY | 1.061 | 1.083 | 1.052 | 1.079 | 1.079 | +0.019 (+1.79%) | 147,095,463 |
| 1 Sep 2021 | CNY | 1.02 | 1.085 | 1.014 | 1.06 | 1.06 | +0.035 (+3.41%) | 195,212,090 |
| 31 Aug 2021 | CNY | 0.998 | 1.031 | 0.991 | 1.025 | 1.025 | +0.023 (+2.30%) | 135,342,021 |
| 30 Aug 2021 | CNY | 1.023 | 1.026 | 0.997 | 1.002 | 1.002 | -0.016 (-1.57%) | 130,674,927 |
| 27 Aug 2021 | CNY | 1.025 | 1.035 | 1.015 | 1.018 | 1.018 | -0.007 (-0.68%) | 83,876,310 |
| 26 Aug 2021 | CNY | 1.035 | 1.04 | 1.022 | 1.025 | 1.025 | -0.011 (-1.06%) | 98,337,920 |
| 25 Aug 2021 | CNY | 1.046 | 1.049 | 1.031 | 1.036 | 1.036 | -0.015 (-1.43%) | 90,610,815 |
| 24 Aug 2021 | CNY | 1.032 | 1.063 | 1.021 | 1.051 | 1.051 | +0.02 (+1.94%) | 129,971,738 |
| 23 Aug 2021 | CNY | 1.034 | 1.045 | 1.022 | 1.031 | 1.031 | +0.003 (+0.29%) | 88,233,433 |
| 20 Aug 2021 | CNY | 1.02 | 1.039 | 1.011 | 1.028 | 1.028 | +0.001 (+0.10%) | 106,931,860 |
| 19 Aug 2021 | CNY | 1.048 | 1.062 | 1.025 | 1.027 | 1.027 | -0.021 (-2.00%) | 149,660,085 |
| 18 Aug 2021 | CNY | 0.977 | 1.05 | 0.973 | 1.048 | 1.048 | +0.069 (+7.05%) | 204,008,899 |
| 17 Aug 2021 | CNY | 0.983 | 1.015 | 0.977 | 0.979 | 0.979 | -0.006 (-0.61%) | 134,059,378 |
| 16 Aug 2021 | CNY | 0.979 | 0.998 | 0.979 | 0.985 | 0.985 | +0.008 (+0.82%) | 92,964,832 |
| 13 Aug 2021 | CNY | 0.975 | 0.985 | 0.969 | 0.977 | 0.977 | +0.002 (+0.21%) | 59,858,901 |
