| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 1.028 | 1.043 | 1.016 | 1.022 | 1.022 | -0.008 (-0.78%) | 23,595,700 |
| 11 Oct 2021 | CNY | 1.05 | 1.06 | 1.027 | 1.03 | 1.03 | -0.016 (-1.53%) | 24,461,000 |
| 8 Oct 2021 | CNY | 1.052 | 1.059 | 1.03 | 1.046 | 1.046 | -0.006 (-0.57%) | 20,578,000 |
| 30 Sep 2021 | CNY | 1.042 | 1.054 | 1.039 | 1.052 | 1.052 | +0.013 (+1.25%) | 19,713,033 |
| 29 Sep 2021 | CNY | 1.054 | 1.057 | 1.036 | 1.039 | 1.039 | -0.018 (-1.70%) | 22,389,500 |
| 28 Sep 2021 | CNY | 1.06 | 1.074 | 1.048 | 1.057 | 1.057 | -0.007 (-0.66%) | 18,921,102 |
| 27 Sep 2021 | CNY | 1.058 | 1.081 | 1.058 | 1.064 | 1.064 | +0.006 (+0.57%) | 22,680,201 |
| 24 Sep 2021 | CNY | 1.054 | 1.07 | 1.046 | 1.058 | 1.058 | +0.006 (+0.57%) | 22,309,700 |
| 23 Sep 2021 | CNY | 1.056 | 1.068 | 1.043 | 1.052 | 1.052 | -0.002 (-0.19%) | 19,042,600 |
| 22 Sep 2021 | CNY | 1.058 | 1.072 | 1.047 | 1.054 | 1.054 | -0.006 (-0.57%) | 17,208,701 |
| 17 Sep 2021 | CNY | 1.018 | 1.068 | 1.012 | 1.06 | 1.06 | +0.042 (+4.13%) | 25,365,304 |
| 16 Sep 2021 | CNY | 1.02 | 1.029 | 1.013 | 1.018 | 1.018 | -0.007 (-0.68%) | 24,239,200 |
| 15 Sep 2021 | CNY | 1.035 | 1.037 | 1.02 | 1.025 | 1.025 | -0.01 (-0.97%) | 25,176,204 |
| 14 Sep 2021 | CNY | 1.024 | 1.043 | 1.024 | 1.035 | 1.035 | +0.01 (+0.98%) | 25,771,401 |
| 13 Sep 2021 | CNY | 1.026 | 1.047 | 1.02 | 1.025 | 1.025 | -0.008 (-0.77%) | 24,943,504 |
| 10 Sep 2021 | CNY | 1.032 | 1.034 | 1.02 | 1.033 | 1.033 | -0.004 (-0.39%) | 21,947,300 |
| 9 Sep 2021 | CNY | 1.035 | 1.045 | 1.028 | 1.037 | 1.037 | +0.001 (+0.10%) | 22,314,405 |
| 8 Sep 2021 | CNY | 1.043 | 1.046 | 1.028 | 1.036 | 1.036 | -0.005 (-0.48%) | 23,313,201 |
| 7 Sep 2021 | CNY | 1.044 | 1.044 | 1.03 | 1.041 | 1.041 | -0.001 (-0.10%) | 19,614,605 |
| 6 Sep 2021 | CNY | 0.995 | 1.045 | 0.995 | 1.042 | 1.042 | +0.047 (+4.72%) | 28,209,000 |
| 3 Sep 2021 | CNY | 0.99 | 1 | 0.975 | 0.995 | 0.995 | +0.005 (+0.51%) | 18,665,600 |
| 2 Sep 2021 | CNY | 1.021 | 1.025 | 0.988 | 0.99 | 0.99 | -0.033 (-3.23%) | 23,994,105 |
| 1 Sep 2021 | CNY | 1.006 | 1.034 | 0.991 | 1.023 | 1.023 | +0.016 (+1.59%) | 16,733,800 |
| 31 Aug 2021 | CNY | 1.018 | 1.034 | 1.004 | 1.007 | 1.007 | -0.018 (-1.76%) | 18,874,002 |
| 30 Aug 2021 | CNY | 1.022 | 1.04 | 1.019 | 1.025 | 1.025 | +0.005 (+0.49%) | 17,357,000 |
| 27 Aug 2021 | CNY | 1.019 | 1.041 | 1.018 | 1.02 | 1.02 | -0.001 (-0.10%) | 16,985,300 |
| 26 Aug 2021 | CNY | 1.059 | 1.059 | 1.017 | 1.021 | 1.021 | -0.038 (-3.59%) | 20,873,200 |
| 25 Aug 2021 | CNY | 1.05 | 1.063 | 1.045 | 1.059 | 1.059 | +0.004 (+0.38%) | 17,968,700 |
| 24 Aug 2021 | CNY | 1.032 | 1.058 | 1.032 | 1.055 | 1.055 | +0.023 (+2.23%) | 17,539,800 |
| 23 Aug 2021 | CNY | 1.012 | 1.036 | 0.999 | 1.032 | 1.032 | +0.02 (+1.98%) | 23,307,300 |
