| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2021 | CNY | 1.078 | 1.104 | 1.067 | 1.082 | 1.082 | +0.004 (+0.37%) | 11,155,612 |
| 16 Sep 2021 | CNY | 1.104 | 1.106 | 1.077 | 1.078 | 1.078 | -0.026 (-2.36%) | 7,457,922 |
| 15 Sep 2021 | CNY | 1.122 | 1.122 | 1.098 | 1.104 | 1.104 | -0.013 (-1.16%) | 12,876,569 |
| 14 Sep 2021 | CNY | 1.128 | 1.13 | 1.113 | 1.117 | 1.117 | +0.002 (+0.18%) | 5,838,750 |
| 13 Sep 2021 | CNY | 1.128 | 1.128 | 1.11 | 1.115 | 1.115 | -0.013 (-1.15%) | 7,624,530 |
| 10 Sep 2021 | CNY | 1.133 | 1.136 | 1.12 | 1.128 | 1.128 | -0.007 (-0.62%) | 7,748,917 |
| 9 Sep 2021 | CNY | 1.148 | 1.148 | 1.125 | 1.135 | 1.135 | -0.001 (-0.09%) | 6,769,108 |
| 8 Sep 2021 | CNY | 1.158 | 1.158 | 1.13 | 1.136 | 1.136 | -0.008 (-0.70%) | 8,425,917 |
| 7 Sep 2021 | CNY | 1.134 | 1.147 | 1.128 | 1.144 | 1.144 | +0.01 (+0.88%) | 7,889,013 |
| 6 Sep 2021 | CNY | 1.105 | 1.134 | 1.104 | 1.134 | 1.134 | +0.029 (+2.62%) | 10,677,223 |
| 3 Sep 2021 | CNY | 1.117 | 1.123 | 1.104 | 1.105 | 1.105 | -0.012 (-1.07%) | 7,939,238 |
| 2 Sep 2021 | CNY | 1.129 | 1.13 | 1.115 | 1.117 | 1.117 | -0.012 (-1.06%) | 6,311,218 |
| 1 Sep 2021 | CNY | 1.15 | 1.15 | 1.112 | 1.129 | 1.129 | -0.001 (-0.09%) | 9,198,446 |
| 31 Aug 2021 | CNY | 1.157 | 1.157 | 1.125 | 1.13 | 1.13 | -0.027 (-2.33%) | 12,970,326 |
| 30 Aug 2021 | CNY | 1.147 | 1.165 | 1.147 | 1.157 | 1.157 | +0.01 (+0.87%) | 8,561,906 |
| 27 Aug 2021 | CNY | 1.142 | 1.154 | 1.134 | 1.147 | 1.147 | +0.009 (+0.79%) | 6,771,304 |
| 26 Aug 2021 | CNY | 1.154 | 1.16 | 1.135 | 1.138 | 1.138 | -0.02 (-1.73%) | 4,918,712 |
| 25 Aug 2021 | CNY | 1.168 | 1.168 | 1.153 | 1.158 | 1.158 | -0.01 (-0.86%) | 4,299,422 |
| 24 Aug 2021 | CNY | 1.17 | 1.172 | 1.161 | 1.168 | 1.168 | -0.002 (-0.17%) | 6,193,708 |
| 23 Aug 2021 | CNY | 1.139 | 1.171 | 1.136 | 1.17 | 1.17 | +0.034 (+2.99%) | 12,277,198 |
| 20 Aug 2021 | CNY | 1.142 | 1.143 | 1.121 | 1.136 | 1.136 | -0.005 (-0.44%) | 10,218,034 |
| 19 Aug 2021 | CNY | 1.125 | 1.146 | 1.12 | 1.141 | 1.141 | +0.016 (+1.42%) | 9,955,631 |
| 18 Aug 2021 | CNY | 1.131 | 1.141 | 1.116 | 1.125 | 1.125 | -0.006 (-0.53%) | 13,493,008 |
| 17 Aug 2021 | CNY | 1.158 | 1.164 | 1.128 | 1.131 | 1.131 | -0.03 (-2.58%) | 15,446,616 |
| 16 Aug 2021 | CNY | 1.16 | 1.179 | 1.158 | 1.161 | 1.161 | -0.019 (-1.61%) | 13,548,160 |
| 13 Aug 2021 | CNY | 1.199 | 1.199 | 1.178 | 1.18 | 1.18 | -0.019 (-1.58%) | 7,874,139 |
| 12 Aug 2021 | CNY | 1.19 | 1.206 | 1.188 | 1.199 | 1.199 | +0.008 (+0.67%) | 10,184,471 |
| 11 Aug 2021 | CNY | 1.199 | 1.203 | 1.185 | 1.191 | 1.191 | -0.009 (-0.75%) | 7,809,169 |
| 10 Aug 2021 | CNY | 1.201 | 1.202 | 1.186 | 1.2 | 1.2 | +0.001 (+0.08%) | 8,531,824 |
| 9 Aug 2021 | CNY | 1.2 | 1.206 | 1.184 | 1.199 | 1.199 | -0.015 (-1.24%) | 12,234,158 |
