| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 0.886 | 0.887 | 0.865 | 0.867 | 0.867 | -0.02 (-2.25%) | 10,815,045 |
| 28 Sep 2021 | CNY | 0.901 | 0.903 | 0.885 | 0.887 | 0.887 | -0.014 (-1.55%) | 13,735,923 |
| 27 Sep 2021 | CNY | 0.921 | 0.928 | 0.891 | 0.901 | 0.901 | -0.018 (-1.96%) | 20,105,411 |
| 24 Sep 2021 | CNY | 0.925 | 0.94 | 0.919 | 0.919 | 0.919 | -0.006 (-0.65%) | 12,014,782 |
| 23 Sep 2021 | CNY | 0.907 | 0.93 | 0.907 | 0.925 | 0.925 | +0.019 (+2.10%) | 15,713,762 |
| 22 Sep 2021 | CNY | 0.911 | 0.918 | 0.899 | 0.906 | 0.906 | -0.017 (-1.84%) | 14,755,754 |
| 17 Sep 2021 | CNY | 0.935 | 0.938 | 0.907 | 0.923 | 0.923 | -0.012 (-1.28%) | 25,100,733 |
| 16 Sep 2021 | CNY | 0.94 | 0.956 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 21,629,412 |
| 15 Sep 2021 | CNY | 0.926 | 0.948 | 0.925 | 0.94 | 0.94 | +0.005 (+0.53%) | 16,722,441 |
| 14 Sep 2021 | CNY | 0.947 | 0.962 | 0.93 | 0.935 | 0.935 | -0.024 (-2.50%) | 24,691,634 |
| 13 Sep 2021 | CNY | 0.916 | 0.972 | 0.912 | 0.959 | 0.959 | +0.035 (+3.79%) | 65,277,038 |
| 10 Sep 2021 | CNY | 0.925 | 0.939 | 0.917 | 0.924 | 0.924 | -0.012 (-1.28%) | 27,791,586 |
| 9 Sep 2021 | CNY | 0.952 | 0.954 | 0.925 | 0.936 | 0.936 | -0.044 (-4.49%) | 59,751,966 |
| 8 Sep 2021 | CNY | 0.909 | 0.984 | 0.909 | 0.98 | 0.98 | +0.071 (+7.81%) | 70,650,431 |
| 7 Sep 2021 | CNY | 0.876 | 0.911 | 0.87 | 0.909 | 0.909 | +0.032 (+3.65%) | 37,843,402 |
| 6 Sep 2021 | CNY | 0.865 | 0.882 | 0.856 | 0.877 | 0.877 | +0.014 (+1.62%) | 15,674,584 |
| 3 Sep 2021 | CNY | 0.855 | 0.868 | 0.853 | 0.863 | 0.863 | +0.008 (+0.94%) | 16,000,054 |
| 2 Sep 2021 | CNY | 0.859 | 0.869 | 0.851 | 0.855 | 0.855 | -0.008 (-0.93%) | 21,942,523 |
| 1 Sep 2021 | CNY | 0.809 | 0.865 | 0.809 | 0.863 | 0.863 | +0.052 (+6.41%) | 48,655,992 |
| 31 Aug 2021 | CNY | 0.805 | 0.819 | 0.801 | 0.811 | 0.811 | -0.009 (-1.10%) | 18,911,824 |
| 30 Aug 2021 | CNY | 0.815 | 0.823 | 0.814 | 0.82 | 0.82 | -0.001 (-0.12%) | 8,164,520 |
| 27 Aug 2021 | CNY | 0.82 | 0.825 | 0.818 | 0.821 | 0.821 | -0.004 (-0.48%) | 4,439,330 |
| 26 Aug 2021 | CNY | 0.838 | 0.838 | 0.824 | 0.825 | 0.825 | -0.015 (-1.79%) | 6,729,711 |
| 25 Aug 2021 | CNY | 0.825 | 0.844 | 0.823 | 0.84 | 0.84 | +0.02 (+2.44%) | 14,213,611 |
| 24 Aug 2021 | CNY | 0.818 | 0.824 | 0.817 | 0.82 | 0.82 | -0.003 (-0.36%) | 7,794,402 |
| 23 Aug 2021 | CNY | 0.805 | 0.825 | 0.805 | 0.823 | 0.823 | +0.013 (+1.60%) | 8,018,180 |
| 20 Aug 2021 | CNY | 0.825 | 0.825 | 0.8 | 0.81 | 0.81 | -0.015 (-1.82%) | 9,775,139 |
| 19 Aug 2021 | CNY | 0.819 | 0.831 | 0.818 | 0.825 | 0.825 | +0.003 (+0.36%) | 13,696,485 |
| 18 Aug 2021 | CNY | 0.813 | 0.822 | 0.805 | 0.822 | 0.822 | +0.008 (+0.98%) | 12,603,770 |
| 17 Aug 2021 | CNY | 0.828 | 0.832 | 0.811 | 0.814 | 0.814 | -0.014 (-1.69%) | 17,134,995 |
