| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | CNY | 1.65 | 1.659 | 1.573 | 1.617 | 1.617 | -0.022 (-1.34%) | 14,022,410 |
| 24 Sep 2021 | CNY | 1.609 | 1.662 | 1.572 | 1.639 | 1.639 | +0.031 (+1.93%) | 21,048,012 |
| 23 Sep 2021 | CNY | 1.597 | 1.631 | 1.597 | 1.608 | 1.608 | +0.012 (+0.75%) | 14,459,610 |
| 22 Sep 2021 | CNY | 1.57 | 1.611 | 1.559 | 1.596 | 1.596 | +0.018 (+1.14%) | 12,806,602 |
| 17 Sep 2021 | CNY | 1.588 | 1.609 | 1.531 | 1.578 | 1.578 | -0.027 (-1.68%) | 18,667,821 |
| 16 Sep 2021 | CNY | 1.7 | 1.7 | 1.597 | 1.605 | 1.605 | -0.088 (-5.20%) | 26,521,118 |
| 15 Sep 2021 | CNY | 1.654 | 1.7 | 1.648 | 1.693 | 1.693 | +0.042 (+2.54%) | 18,396,814 |
| 14 Sep 2021 | CNY | 1.643 | 1.673 | 1.62 | 1.651 | 1.651 | +0.004 (+0.24%) | 15,208,747 |
| 13 Sep 2021 | CNY | 1.72 | 1.72 | 1.636 | 1.647 | 1.647 | -0.054 (-3.17%) | 16,471,403 |
| 10 Sep 2021 | CNY | 1.672 | 1.71 | 1.649 | 1.701 | 1.701 | +0.029 (+1.73%) | 15,824,819 |
| 9 Sep 2021 | CNY | 1.68 | 1.688 | 1.633 | 1.672 | 1.672 | -0.004 (-0.24%) | 16,750,438 |
| 8 Sep 2021 | CNY | 1.761 | 1.761 | 1.665 | 1.676 | 1.676 | -0.059 (-3.40%) | 21,210,406 |
| 7 Sep 2021 | CNY | 1.7 | 1.736 | 1.679 | 1.735 | 1.735 | +0.035 (+2.06%) | 15,765,608 |
| 6 Sep 2021 | CNY | 1.738 | 1.738 | 1.627 | 1.7 | 1.7 | -0.039 (-2.24%) | 33,930,251 |
| 3 Sep 2021 | CNY | 1.781 | 1.824 | 1.708 | 1.739 | 1.739 | -0.036 (-2.03%) | 20,074,009 |
| 2 Sep 2021 | CNY | 1.69 | 1.779 | 1.687 | 1.775 | 1.775 | +0.079 (+4.66%) | 18,200,638 |
| 1 Sep 2021 | CNY | 1.79 | 1.81 | 1.661 | 1.696 | 1.696 | -0.092 (-5.15%) | 20,776,423 |
| 31 Aug 2021 | CNY | 1.8 | 1.802 | 1.763 | 1.788 | 1.788 | -0.023 (-1.27%) | 21,094,903 |
| 30 Aug 2021 | CNY | 1.749 | 1.835 | 1.718 | 1.811 | 1.811 | +0.095 (+5.54%) | 19,947,022 |
| 27 Aug 2021 | CNY | 1.669 | 1.725 | 1.656 | 1.716 | 1.716 | +0.04 (+2.39%) | 17,608,906 |
| 26 Aug 2021 | CNY | 1.679 | 1.717 | 1.675 | 1.676 | 1.676 | -0.005 (-0.30%) | 16,796,814 |
| 25 Aug 2021 | CNY | 1.618 | 1.693 | 1.606 | 1.681 | 1.681 | +0.068 (+4.22%) | 42,185,068 |
| 24 Aug 2021 | CNY | 1.595 | 1.643 | 1.585 | 1.613 | 1.613 | +0.028 (+1.77%) | 15,344,659 |
| 23 Aug 2021 | CNY | 1.538 | 1.588 | 1.525 | 1.585 | 1.585 | +0.05 (+3.26%) | 16,026,425 |
| 20 Aug 2021 | CNY | 1.523 | 1.554 | 1.501 | 1.535 | 1.535 | +0.012 (+0.79%) | 14,833,786 |
| 19 Aug 2021 | CNY | 1.488 | 1.542 | 1.468 | 1.523 | 1.523 | +0.032 (+2.15%) | 17,197,651 |
| 18 Aug 2021 | CNY | 1.52 | 1.535 | 1.475 | 1.491 | 1.491 | -0.029 (-1.91%) | 16,970,766 |
| 17 Aug 2021 | CNY | 1.533 | 1.562 | 1.503 | 1.52 | 1.52 | -0.013 (-0.85%) | 17,378,671 |
| 16 Aug 2021 | CNY | 1.54 | 1.566 | 1.528 | 1.533 | 1.533 | -0.027 (-1.73%) | 13,816,405 |
| 13 Aug 2021 | CNY | 1.562 | 1.598 | 1.545 | 1.56 | 1.56 | -0.018 (-1.14%) | 14,664,107 |
