| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 1.332 | 1.295 | 1.314 | 1.305 | 1.305 | -0.009 (-0.68%) | 7,357,600 |
| 30 Sep 2021 | CNY | 1.321 | 1.289 | 1.289 | 1.314 | 1.314 | +0.029 (+2.26%) | 10,909,500 |
| 29 Sep 2021 | CNY | 1.31 | 1.275 | 1.29 | 1.285 | 1.285 | -0.011 (-0.85%) | 11,892,500 |
| 28 Sep 2021 | CNY | 1.318 | 1.293 | 1.308 | 1.296 | 1.296 | -0.015 (-1.14%) | 14,289,610 |
| 27 Sep 2021 | CNY | 1.335 | 1.286 | 1.321 | 1.311 | 1.311 | -0.006 (-0.46%) | 9,171,300 |
| 24 Sep 2021 | CNY | 1.337 | 1.291 | 1.309 | 1.317 | 1.317 | +0.008 (+0.61%) | 8,633,100 |
| 23 Sep 2021 | CNY | 1.322 | 1.303 | 1.303 | 1.309 | 1.309 | +0.006 (+0.46%) | 11,428,800 |
| 22 Sep 2021 | CNY | 1.31 | 1.28 | 1.301 | 1.303 | 1.303 | +0.002 (+0.15%) | 10,354,200 |
| 17 Sep 2021 | CNY | 1.314 | 1.277 | 1.301 | 1.301 | 1.301 | -0.001 (-0.08%) | 10,210,500 |
| 16 Sep 2021 | CNY | 1.351 | 1.302 | 1.351 | 1.302 | 1.302 | -0.049 (-3.63%) | 7,537,000 |
| 15 Sep 2021 | CNY | 1.351 | 1.328 | 1.33 | 1.351 | 1.351 | +0.012 (+0.90%) | 5,763,800 |
| 14 Sep 2021 | CNY | 1.358 | 1.318 | 1.335 | 1.339 | 1.339 | +0.005 (+0.37%) | 5,657,300 |
| 13 Sep 2021 | CNY | 1.375 | 1.326 | 1.362 | 1.334 | 1.334 | -0.028 (-2.06%) | 5,284,810 |
| 10 Sep 2021 | CNY | 1.366 | 1.34 | 1.351 | 1.362 | 1.362 | +0.004 (+0.29%) | 6,358,000 |
| 9 Sep 2021 | CNY | 1.365 | 1.333 | 1.35 | 1.358 | 1.358 | -0.003 (-0.22%) | 5,397,670 |
| 8 Sep 2021 | CNY | 1.398 | 1.351 | 1.388 | 1.361 | 1.361 | -0.027 (-1.95%) | 6,564,600 |
| 7 Sep 2021 | CNY | 1.388 | 1.361 | 1.372 | 1.388 | 1.388 | +0.016 (+1.17%) | 7,364,500 |
| 6 Sep 2021 | CNY | 1.372 | 1.327 | 1.355 | 1.372 | 1.372 | +0.017 (+1.25%) | 8,815,800 |
| 3 Sep 2021 | CNY | 1.409 | 1.345 | 1.39 | 1.355 | 1.355 | -0.036 (-2.59%) | 9,598,810 |
| 2 Sep 2021 | CNY | 1.393 | 1.327 | 1.329 | 1.391 | 1.391 | +0.038 (+2.81%) | 8,021,810 |
| 1 Sep 2021 | CNY | 1.392 | 1.324 | 1.37 | 1.353 | 1.353 | -0.03 (-2.17%) | 6,360,000 |
| 31 Aug 2021 | CNY | 1.414 | 1.372 | 1.394 | 1.383 | 1.383 | -0.026 (-1.85%) | 7,486,310 |
| 30 Aug 2021 | CNY | 1.421 | 1.371 | 1.38 | 1.409 | 1.409 | +0.037 (+2.70%) | 8,845,700 |
| 27 Aug 2021 | CNY | 1.376 | 1.316 | 1.34 | 1.372 | 1.372 | +0.029 (+2.16%) | 7,524,920 |
| 26 Aug 2021 | CNY | 1.378 | 1.343 | 1.365 | 1.343 | 1.343 | -0.022 (-1.61%) | 8,347,300 |
| 25 Aug 2021 | CNY | 1.365 | 1.32 | 1.32 | 1.365 | 1.365 | +0.033 (+2.48%) | 9,523,840 |
| 24 Aug 2021 | CNY | 1.35 | 1.312 | 1.342 | 1.332 | 1.332 | +0.011 (+0.83%) | 14,032,100 |
| 23 Aug 2021 | CNY | 1.321 | 1.273 | 1.277 | 1.321 | 1.321 | +0.043 (+3.36%) | 4,226,600 |
| 20 Aug 2021 | CNY | 1.291 | 1.262 | 1.277 | 1.278 | 1.278 | -0.009 (-0.70%) | 4,800,500 |
| 19 Aug 2021 | CNY | 1.302 | 1.255 | 1.28 | 1.287 | 1.287 | +0.009 (+0.70%) | 3,878,200 |
