| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2021 | CNY | 1.409 | 1.382 | 1.395 | 1.387 | 1.387 | +0.006 (+0.43%) | 104,132,830 |
| 22 Sep 2021 | CNY | 1.394 | 1.338 | 1.345 | 1.381 | 1.381 | +0.018 (+1.32%) | 86,913,210 |
| 17 Sep 2021 | CNY | 1.393 | 1.324 | 1.37 | 1.363 | 1.363 | -0.019 (-1.37%) | 105,739,720 |
| 16 Sep 2021 | CNY | 1.47 | 1.38 | 1.466 | 1.382 | 1.382 | -0.082 (-5.60%) | 161,590,110 |
| 15 Sep 2021 | CNY | 1.472 | 1.427 | 1.45 | 1.464 | 1.464 | +0.029 (+2.02%) | 118,201,410 |
| 14 Sep 2021 | CNY | 1.449 | 1.401 | 1.43 | 1.435 | 1.435 | +0.003 (+0.21%) | 97,076,880 |
| 13 Sep 2021 | CNY | 1.474 | 1.416 | 1.47 | 1.432 | 1.432 | -0.045 (-3.05%) | 120,764,100 |
| 10 Sep 2021 | CNY | 1.482 | 1.43 | 1.451 | 1.477 | 1.477 | +0.023 (+1.58%) | 108,565,700 |
| 9 Sep 2021 | CNY | 1.458 | 1.416 | 1.45 | 1.454 | 1.454 | +0.002 (+0.14%) | 95,628,930 |
| 8 Sep 2021 | CNY | 1.526 | 1.443 | 1.507 | 1.452 | 1.452 | -0.052 (-3.46%) | 124,804,810 |
| 7 Sep 2021 | CNY | 1.506 | 1.453 | 1.469 | 1.504 | 1.504 | +0.029 (+1.97%) | 88,664,470 |
| 6 Sep 2021 | CNY | 1.497 | 1.413 | 1.48 | 1.475 | 1.475 | -0.023 (-1.54%) | 121,213,930 |
| 3 Sep 2021 | CNY | 1.588 | 1.482 | 1.56 | 1.498 | 1.498 | -0.050 (-3.23%) | 121,760,810 |
| 2 Sep 2021 | CNY | 1.551 | 1.453 | 1.453 | 1.548 | 1.548 | +0.081 (+5.52%) | 112,597,220 |
| 1 Sep 2021 | CNY | 1.57 | 1.433 | 1.565 | 1.467 | 1.467 | -0.089 (-5.72%) | 131,222,330 |
| 31 Aug 2021 | CNY | 1.576 | 1.532 | 1.576 | 1.556 | 1.556 | -0.020 (-1.27%) | 137,859,770 |
| 30 Aug 2021 | CNY | 1.598 | 1.491 | 1.505 | 1.576 | 1.576 | +0.086 (+5.77%) | 97,428,060 |
| 27 Aug 2021 | CNY | 1.499 | 1.441 | 1.445 | 1.49 | 1.49 | +0.036 (+2.48%) | 71,723,240 |
| 26 Aug 2021 | CNY | 1.491 | 1.453 | 1.463 | 1.454 | 1.454 | -0.009 (-0.62%) | 80,750,830 |
| 25 Aug 2021 | CNY | 1.466 | 1.391 | 1.399 | 1.463 | 1.463 | +0.064 (+4.57%) | 99,770,270 |
| 24 Aug 2021 | CNY | 1.425 | 1.369 | 1.39 | 1.399 | 1.399 | +0.023 (+1.67%) | 91,524,840 |
| 23 Aug 2021 | CNY | 1.383 | 1.329 | 1.35 | 1.376 | 1.376 | +0.041 (+3.07%) | 80,989,510 |
| 20 Aug 2021 | CNY | 1.348 | 1.304 | 1.32 | 1.335 | 1.335 | +0.010 (+0.75%) | 69,555,220 |
| 19 Aug 2021 | CNY | 1.343 | 1.28 | 1.29 | 1.325 | 1.325 | +0.027 (+2.08%) | 90,475,190 |
| 18 Aug 2021 | CNY | 1.335 | 1.282 | 1.311 | 1.298 | 1.298 | -0.020 (-1.52%) | 87,794,920 |
| 17 Aug 2021 | CNY | 1.357 | 1.306 | 1.33 | 1.318 | 1.318 | -0.013 (-0.98%) | 78,375,780 |
| 16 Aug 2021 | CNY | 1.362 | 1.325 | 1.338 | 1.331 | 1.331 | -0.026 (-1.92%) | 76,457,960 |
| 13 Aug 2021 | CNY | 1.393 | 1.342 | 1.36 | 1.357 | 1.357 | -0.017 (-1.24%) | 82,165,820 |
| 12 Aug 2021 | CNY | 1.383 | 1.354 | 1.374 | 1.374 | 1.374 | -0.009 (-0.65%) | 72,288,700 |
| 11 Aug 2021 | CNY | 1.396 | 1.358 | 1.39 | 1.383 | 1.383 | 0.0 (0.0%) | 87,953,820 |