| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2021 | CNY | 1.563 | 1.58 | 1.535 | 1.574 | 1.574 | -0.005 (-0.32%) | 3,656,000 |
| 14 Sep 2021 | CNY | 1.623 | 1.623 | 1.531 | 1.579 | 1.579 | -0.054 (-3.31%) | 10,160,702 |
| 13 Sep 2021 | CNY | 1.572 | 1.633 | 1.572 | 1.633 | 1.633 | +0.057 (+3.62%) | 8,194,403 |
| 10 Sep 2021 | CNY | 1.597 | 1.605 | 1.542 | 1.576 | 1.576 | +0.028 (+1.81%) | 8,125,102 |
| 9 Sep 2021 | CNY | 1.49 | 1.548 | 1.49 | 1.548 | 1.548 | +0.053 (+3.55%) | 4,626,207 |
| 8 Sep 2021 | CNY | 1.498 | 1.521 | 1.474 | 1.495 | 1.495 | -0.005 (-0.33%) | 4,255,300 |
| 7 Sep 2021 | CNY | 1.47 | 1.506 | 1.446 | 1.5 | 1.5 | +0.034 (+2.32%) | 2,678,103 |
| 6 Sep 2021 | CNY | 1.483 | 1.483 | 1.411 | 1.466 | 1.466 | +0.01 (+0.69%) | 2,647,924 |
| 3 Sep 2021 | CNY | 1.484 | 1.511 | 1.436 | 1.456 | 1.456 | -0.042 (-2.80%) | 4,448,610 |
| 2 Sep 2021 | CNY | 1.473 | 1.515 | 1.45 | 1.498 | 1.498 | +0.021 (+1.42%) | 5,974,000 |
| 1 Sep 2021 | CNY | 1.562 | 1.628 | 1.469 | 1.477 | 1.477 | -0.106 (-6.70%) | 8,680,209 |
| 31 Aug 2021 | CNY | 1.565 | 1.583 | 1.508 | 1.583 | 1.583 | +0.04 (+2.59%) | 5,599,814 |
| 30 Aug 2021 | CNY | 1.473 | 1.553 | 1.473 | 1.543 | 1.543 | +0.061 (+4.12%) | 4,200,212 |
| 27 Aug 2021 | CNY | 1.43 | 1.493 | 1.43 | 1.482 | 1.482 | +0.03 (+2.07%) | 1,939,800 |
| 26 Aug 2021 | CNY | 1.441 | 1.469 | 1.433 | 1.452 | 1.452 | +0.012 (+0.83%) | 3,688,309 |
| 25 Aug 2021 | CNY | 1.431 | 1.446 | 1.391 | 1.44 | 1.44 | +0.025 (+1.77%) | 4,598,902 |
| 24 Aug 2021 | CNY | 1.377 | 1.438 | 1.377 | 1.415 | 1.415 | +0.04 (+2.91%) | 3,257,819 |
| 23 Aug 2021 | CNY | 1.345 | 1.386 | 1.341 | 1.375 | 1.375 | +0.03 (+2.23%) | 2,071,406 |
| 20 Aug 2021 | CNY | 1.35 | 1.359 | 1.32 | 1.345 | 1.345 | -0.005 (-0.37%) | 3,248,702 |
| 19 Aug 2021 | CNY | 1.348 | 1.366 | 1.307 | 1.35 | 1.35 | -0.002 (-0.15%) | 3,692,614 |
| 18 Aug 2021 | CNY | 1.352 | 1.374 | 1.326 | 1.352 | 1.352 | +0.011 (+0.82%) | 1,367,700 |
| 17 Aug 2021 | CNY | 1.364 | 1.382 | 1.333 | 1.341 | 1.341 | -0.012 (-0.89%) | 4,771,058 |
| 16 Aug 2021 | CNY | 1.426 | 1.426 | 1.351 | 1.353 | 1.353 | -0.058 (-4.11%) | 3,503,400 |
| 13 Aug 2021 | CNY | 1.39 | 1.423 | 1.382 | 1.411 | 1.411 | +0.008 (+0.57%) | 2,616,002 |
| 12 Aug 2021 | CNY | 1.392 | 1.41 | 1.363 | 1.403 | 1.403 | +0.027 (+1.96%) | 2,592,008 |
| 11 Aug 2021 | CNY | 1.353 | 1.383 | 1.347 | 1.376 | 1.376 | +0.026 (+1.93%) | 2,349,700 |
| 10 Aug 2021 | CNY | 1.366 | 1.371 | 1.324 | 1.35 | 1.35 | -0.016 (-1.17%) | 6,607,100 |
| 9 Aug 2021 | CNY | 1.382 | 1.382 | 1.244 | 1.366 | 1.366 | -0.016 (-1.16%) | 2,371,600 |
| 6 Aug 2021 | CNY | 1.338 | 1.394 | 1.338 | 1.382 | 1.382 | +0.046 (+3.44%) | 9,146,400 |
| 5 Aug 2021 | CNY | 1.334 | 1.359 | 1.319 | 1.336 | 1.336 | -0.024 (-1.76%) | 4,844,603 |
