| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | CNY | 1.456 | 1.4 | 1.428 | 1.438 | 1.438 | -0.007 (-0.48%) | 5,510,800 |
| 19 Oct 2021 | CNY | 1.446 | 1.415 | 1.442 | 1.445 | 1.445 | +0.002 (+0.14%) | 3,881,200 |
| 18 Oct 2021 | CNY | 1.444 | 1.395 | 1.402 | 1.443 | 1.443 | +0.043 (+3.07%) | 4,559,500 |
| 15 Oct 2021 | CNY | 1.41 | 1.37 | 1.395 | 1.4 | 1.4 | +0.013 (+0.94%) | 4,666,200 |
| 14 Oct 2021 | CNY | 1.395 | 1.351 | 1.354 | 1.387 | 1.387 | +0.032 (+2.36%) | 5,156,600 |
| 13 Oct 2021 | CNY | 1.359 | 1.322 | 1.327 | 1.355 | 1.355 | +0.023 (+1.73%) | 3,403,900 |
| 12 Oct 2021 | CNY | 1.389 | 1.311 | 1.388 | 1.332 | 1.332 | -0.046 (-3.34%) | 3,730,600 |
| 11 Oct 2021 | CNY | 1.383 | 1.337 | 1.369 | 1.378 | 1.378 | +0.016 (+1.17%) | 4,301,900 |
| 8 Oct 2021 | CNY | 1.405 | 1.355 | 1.381 | 1.362 | 1.362 | -0.016 (-1.16%) | 4,850,600 |
| 30 Sep 2021 | CNY | 1.41 | 1.341 | 1.341 | 1.378 | 1.378 | +0.037 (+2.76%) | 4,828,700 |
| 29 Sep 2021 | CNY | 1.397 | 1.33 | 1.397 | 1.341 | 1.341 | -0.056 (-4.01%) | 5,506,500 |
| 28 Sep 2021 | CNY | 1.411 | 1.382 | 1.392 | 1.397 | 1.397 | -0.011 (-0.78%) | 4,765,100 |
| 27 Sep 2021 | CNY | 1.49 | 1.391 | 1.49 | 1.408 | 1.408 | -0.091 (-6.07%) | 6,708,800 |
| 24 Sep 2021 | CNY | 1.568 | 1.494 | 1.553 | 1.499 | 1.499 | -0.051 (-3.29%) | 6,355,700 |
| 23 Sep 2021 | CNY | 1.579 | 1.538 | 1.568 | 1.55 | 1.55 | -0.005 (-0.32%) | 5,595,500 |
| 22 Sep 2021 | CNY | 1.559 | 1.517 | 1.518 | 1.555 | 1.555 | +0.004 (+0.26%) | 3,725,500 |
| 17 Sep 2021 | CNY | 1.606 | 1.501 | 1.58 | 1.551 | 1.551 | -0.044 (-2.76%) | 6,242,600 |
| 16 Sep 2021 | CNY | 1.679 | 1.594 | 1.672 | 1.595 | 1.595 | -0.074 (-4.43%) | 7,132,400 |
| 15 Sep 2021 | CNY | 1.676 | 1.626 | 1.646 | 1.669 | 1.669 | +0.006 (+0.36%) | 7,383,200 |
| 14 Sep 2021 | CNY | 1.72 | 1.64 | 1.72 | 1.663 | 1.663 | -0.058 (-3.37%) | 7,220,600 |
| 13 Sep 2021 | CNY | 1.747 | 1.674 | 1.68 | 1.721 | 1.721 | +0.050 (+2.99%) | 7,507,600 |
| 10 Sep 2021 | CNY | 1.693 | 1.62 | 1.621 | 1.671 | 1.671 | +0.045 (+2.77%) | 7,427,110 |
| 9 Sep 2021 | CNY | 1.627 | 1.555 | 1.555 | 1.626 | 1.626 | +0.041 (+2.59%) | 5,377,500 |
| 8 Sep 2021 | CNY | 1.61 | 1.55 | 1.575 | 1.585 | 1.585 | +0.010 (+0.63%) | 4,190,300 |
| 7 Sep 2021 | CNY | 1.585 | 1.522 | 1.524 | 1.575 | 1.575 | +0.040 (+2.61%) | 3,278,100 |
| 6 Sep 2021 | CNY | 1.541 | 1.474 | 1.514 | 1.535 | 1.535 | +0.021 (+1.39%) | 2,900,300 |
| 3 Sep 2021 | CNY | 1.582 | 1.495 | 1.573 | 1.514 | 1.514 | -0.059 (-3.75%) | 4,813,400 |
| 2 Sep 2021 | CNY | 1.592 | 1.501 | 1.53 | 1.573 | 1.573 | +0.028 (+1.81%) | 3,826,000 |
| 1 Sep 2021 | CNY | 1.7 | 1.542 | 1.685 | 1.545 | 1.545 | -0.115 (-6.93%) | 9,337,200 |
| 31 Aug 2021 | CNY | 1.66 | 1.581 | 1.613 | 1.66 | 1.66 | +0.047 (+2.91%) | 4,094,800 |