| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 1.009 | 1.02 | 0.999 | 1.011 | 1.011 | +0.002 (+0.20%) | 7,651,402 |
| 30 Sep 2021 | CNY | 0.992 | 1.011 | 0.992 | 1.009 | 1.009 | +0.011 (+1.10%) | 12,138,012 |
| 29 Sep 2021 | CNY | 1.009 | 1.009 | 0.985 | 0.998 | 0.998 | -0.011 (-1.09%) | 11,185,100 |
| 28 Sep 2021 | CNY | 1.016 | 1.025 | 0.986 | 1.009 | 1.009 | -0.008 (-0.79%) | 7,701,400 |
| 27 Sep 2021 | CNY | 1.008 | 1.033 | 1.004 | 1.017 | 1.017 | +0.012 (+1.19%) | 16,208,904 |
| 24 Sep 2021 | CNY | 0.99 | 1.01 | 0.984 | 1.005 | 1.005 | +0.015 (+1.52%) | 12,919,600 |
| 23 Sep 2021 | CNY | 0.994 | 1.007 | 0.984 | 0.99 | 0.99 | -0.003 (-0.30%) | 13,207,200 |
| 22 Sep 2021 | CNY | 0.987 | 1.008 | 0.971 | 0.993 | 0.993 | +0.005 (+0.51%) | 16,609,300 |
| 17 Sep 2021 | CNY | 0.943 | 0.993 | 0.933 | 0.988 | 0.988 | +0.045 (+4.77%) | 17,820,601 |
| 16 Sep 2021 | CNY | 0.936 | 0.957 | 0.922 | 0.943 | 0.943 | +0.013 (+1.40%) | 15,544,801 |
| 15 Sep 2021 | CNY | 0.948 | 0.948 | 0.927 | 0.93 | 0.93 | -0.017 (-1.80%) | 14,372,010 |
| 14 Sep 2021 | CNY | 0.944 | 0.961 | 0.943 | 0.947 | 0.947 | +0.002 (+0.21%) | 14,798,800 |
| 13 Sep 2021 | CNY | 0.944 | 0.967 | 0.942 | 0.945 | 0.945 | 0.0 (0.0%) | 15,159,301 |
| 10 Sep 2021 | CNY | 0.949 | 0.951 | 0.937 | 0.945 | 0.945 | -0.004 (-0.42%) | 13,327,700 |
| 9 Sep 2021 | CNY | 0.96 | 0.96 | 0.947 | 0.949 | 0.949 | -0.003 (-0.32%) | 11,101,700 |
| 8 Sep 2021 | CNY | 0.97 | 0.97 | 0.95 | 0.952 | 0.952 | -0.016 (-1.65%) | 12,976,900 |
| 7 Sep 2021 | CNY | 0.962 | 0.969 | 0.957 | 0.968 | 0.968 | +0.001 (+0.10%) | 14,339,703 |
| 6 Sep 2021 | CNY | 0.923 | 0.972 | 0.919 | 0.967 | 0.967 | +0.044 (+4.77%) | 16,014,602 |
| 3 Sep 2021 | CNY | 0.921 | 0.932 | 0.909 | 0.923 | 0.923 | +0.002 (+0.22%) | 11,651,601 |
| 2 Sep 2021 | CNY | 0.942 | 0.947 | 0.919 | 0.921 | 0.921 | -0.021 (-2.23%) | 13,076,200 |
| 1 Sep 2021 | CNY | 0.942 | 0.95 | 0.918 | 0.942 | 0.942 | 0.0 (0.0%) | 13,306,004 |
| 31 Aug 2021 | CNY | 0.955 | 0.959 | 0.937 | 0.942 | 0.942 | -0.013 (-1.36%) | 13,430,006 |
| 30 Aug 2021 | CNY | 0.97 | 0.97 | 0.951 | 0.955 | 0.955 | -0.016 (-1.65%) | 15,042,400 |
| 27 Aug 2021 | CNY | 0.981 | 0.994 | 0.969 | 0.971 | 0.971 | -0.01 (-1.02%) | 13,355,102 |
| 26 Aug 2021 | CNY | 1.004 | 1.013 | 0.98 | 0.981 | 0.981 | -0.03 (-2.97%) | 14,613,701 |
| 25 Aug 2021 | CNY | 1.006 | 1.016 | 0.992 | 1.011 | 1.011 | +0.009 (+0.90%) | 13,091,200 |
| 24 Aug 2021 | CNY | 0.986 | 1.006 | 0.977 | 1.002 | 1.002 | +0.017 (+1.73%) | 13,946,901 |
| 23 Aug 2021 | CNY | 0.976 | 0.99 | 0.965 | 0.985 | 0.985 | +0.009 (+0.92%) | 16,095,900 |
| 20 Aug 2021 | CNY | 1.046 | 1.046 | 0.969 | 0.976 | 0.976 | -0.07 (-6.69%) | 29,619,600 |
| 19 Aug 2021 | CNY | 1.05 | 1.063 | 1.041 | 1.046 | 1.046 | -0.001 (-0.10%) | 19,109,101 |
