| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2021 | CNY | 1.291 | 1.319 | 1.291 | 1.302 | 1.302 | +0.012 (+0.93%) | 20,945,900 |
| 20 Oct 2021 | CNY | 1.27 | 1.306 | 1.23 | 1.29 | 1.29 | -0.005 (-0.39%) | 20,497,600 |
| 19 Oct 2021 | CNY | 1.298 | 1.298 | 1.271 | 1.295 | 1.295 | 0.0 (0.0%) | 25,309,900 |
| 18 Oct 2021 | CNY | 1.27 | 1.295 | 1.25 | 1.295 | 1.295 | +0.039 (+3.11%) | 20,340,700 |
| 15 Oct 2021 | CNY | 1.247 | 1.261 | 1.229 | 1.256 | 1.256 | +0.012 (+0.96%) | 27,556,903 |
| 14 Oct 2021 | CNY | 1.216 | 1.256 | 1.216 | 1.244 | 1.244 | +0.029 (+2.39%) | 16,369,700 |
| 13 Oct 2021 | CNY | 1.19 | 1.218 | 1.19 | 1.215 | 1.215 | +0.021 (+1.76%) | 14,444,600 |
| 12 Oct 2021 | CNY | 1.235 | 1.235 | 1.18 | 1.194 | 1.194 | -0.04 (-3.24%) | 22,556,600 |
| 11 Oct 2021 | CNY | 1.223 | 1.243 | 1.203 | 1.234 | 1.234 | +0.011 (+0.90%) | 14,032,200 |
| 8 Oct 2021 | CNY | 1.24 | 1.26 | 1.217 | 1.223 | 1.223 | -0.012 (-0.97%) | 15,993,100 |
| 30 Sep 2021 | CNY | 1.204 | 1.239 | 1.204 | 1.235 | 1.235 | +0.035 (+2.92%) | 18,067,100 |
| 29 Sep 2021 | CNY | 1.25 | 1.25 | 1.194 | 1.2 | 1.2 | -0.054 (-4.31%) | 26,101,209 |
| 28 Sep 2021 | CNY | 1.251 | 1.268 | 1.241 | 1.254 | 1.254 | -0.01 (-0.79%) | 31,437,701 |
| 27 Sep 2021 | CNY | 1.303 | 1.343 | 1.25 | 1.264 | 1.264 | -0.079 (-5.88%) | 23,577,701 |
| 24 Sep 2021 | CNY | 1.389 | 1.407 | 1.338 | 1.343 | 1.343 | -0.045 (-3.24%) | 19,853,901 |
| 23 Sep 2021 | CNY | 1.394 | 1.41 | 1.378 | 1.388 | 1.388 | -0.002 (-0.14%) | 21,560,600 |
| 22 Sep 2021 | CNY | 1.381 | 1.398 | 1.342 | 1.39 | 1.39 | +0.004 (+0.29%) | 26,184,007 |
| 17 Sep 2021 | CNY | 1.438 | 1.438 | 1.346 | 1.386 | 1.386 | -0.042 (-2.94%) | 25,479,904 |
| 16 Sep 2021 | CNY | 1.494 | 1.506 | 1.425 | 1.428 | 1.428 | -0.066 (-4.42%) | 22,261,507 |
| 15 Sep 2021 | CNY | 1.485 | 1.501 | 1.458 | 1.494 | 1.494 | +0.006 (+0.40%) | 26,476,200 |
| 14 Sep 2021 | CNY | 1.51 | 1.529 | 1.471 | 1.488 | 1.488 | -0.052 (-3.38%) | 22,923,003 |
| 13 Sep 2021 | CNY | 1.496 | 1.54 | 1.496 | 1.54 | 1.54 | +0.044 (+2.94%) | 18,360,713 |
| 10 Sep 2021 | CNY | 1.441 | 1.514 | 1.441 | 1.496 | 1.496 | +0.041 (+2.82%) | 24,829,707 |
| 9 Sep 2021 | CNY | 1.43 | 1.455 | 1.42 | 1.455 | 1.455 | +0.04 (+2.83%) | 24,672,804 |
| 8 Sep 2021 | CNY | 1.413 | 1.44 | 1.399 | 1.415 | 1.415 | -0.003 (-0.21%) | 21,654,700 |
| 7 Sep 2021 | CNY | 1.368 | 1.419 | 1.362 | 1.418 | 1.418 | +0.043 (+3.13%) | 19,807,500 |
| 6 Sep 2021 | CNY | 1.351 | 1.38 | 1.323 | 1.375 | 1.375 | +0.012 (+0.88%) | 19,920,500 |
| 3 Sep 2021 | CNY | 1.407 | 1.416 | 1.34 | 1.363 | 1.363 | -0.045 (-3.20%) | 24,992,100 |
| 2 Sep 2021 | CNY | 1.39 | 1.424 | 1.368 | 1.408 | 1.408 | +0.027 (+1.96%) | 21,872,511 |
| 1 Sep 2021 | CNY | 1.48 | 1.505 | 1.375 | 1.381 | 1.381 | -0.104 (-7.00%) | 16,366,500 |
