| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 0.982 | 0.983 | 0.976 | 0.979 | 0.979 | -0.001 (-0.10%) | 183,700 |
| 8 Oct 2021 | CNY | 0.988 | 0.988 | 0.967 | 0.98 | 0.98 | +0.005 (+0.51%) | 183,900 |
| 30 Sep 2021 | CNY | 0.971 | 0.977 | 0.966 | 0.975 | 0.975 | +0.004 (+0.41%) | 187,200 |
| 29 Sep 2021 | CNY | 0.994 | 0.994 | 0.971 | 0.971 | 0.971 | -0.016 (-1.62%) | 261,000 |
| 28 Sep 2021 | CNY | 1.001 | 1.005 | 0.979 | 0.987 | 0.987 | -0.025 (-2.47%) | 380,200 |
| 27 Sep 2021 | CNY | 1.011 | 1.029 | 0.991 | 1.012 | 1.012 | +0.013 (+1.30%) | 786,406 |
| 24 Sep 2021 | CNY | 1.014 | 1.014 | 0.997 | 0.999 | 0.999 | -0.013 (-1.28%) | 430,501 |
| 23 Sep 2021 | CNY | 0.997 | 1.017 | 0.994 | 1.012 | 1.012 | +0.019 (+1.91%) | 1,781,305 |
| 22 Sep 2021 | CNY | 0.993 | 0.996 | 0.988 | 0.993 | 0.993 | 0.0 (0.0%) | 138,100 |
| 17 Sep 2021 | CNY | 0.993 | 1.001 | 0.982 | 0.993 | 0.993 | -0.006 (-0.60%) | 229,900 |
| 16 Sep 2021 | CNY | 1.011 | 1.013 | 0.992 | 0.999 | 0.999 | -0.014 (-1.38%) | 380,700 |
| 15 Sep 2021 | CNY | 1.021 | 1.021 | 1.011 | 1.013 | 1.013 | -0.008 (-0.78%) | 268,000 |
| 14 Sep 2021 | CNY | 1.024 | 1.031 | 1.018 | 1.021 | 1.021 | -0.003 (-0.29%) | 324,300 |
| 13 Sep 2021 | CNY | 1.031 | 1.031 | 1.022 | 1.024 | 1.024 | -0.007 (-0.68%) | 1,059,400 |
| 10 Sep 2021 | CNY | 1.032 | 1.034 | 1.023 | 1.031 | 1.031 | -0.001 (-0.10%) | 554,885 |
| 9 Sep 2021 | CNY | 1.03 | 1.038 | 1.026 | 1.032 | 1.032 | -0.015 (-1.43%) | 1,047,760 |
| 8 Sep 2021 | CNY | 1.05 | 1.058 | 1.007 | 1.047 | 1.047 | -0.048 (-4.38%) | 3,767,061 |
| 7 Sep 2021 | CNY | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | -0.122 (-10.02%) | 2,341,000 |
| 6 Sep 2021 | CNY | 1.217 | 1.217 | 1.217 | 1.217 | 1.217 | +0.111 (+10.04%) | 108,605 |
| 3 Sep 2021 | CNY | 1.005 | 1.106 | 1.005 | 1.106 | 1.106 | +0.101 (+10.05%) | 314,781 |
| 1 Sep 2021 | CNY | 0.995 | 1.006 | 0.995 | 1.005 | 1.005 | +0.012 (+1.21%) | 5,800 |
| 31 Aug 2021 | CNY | 0.999 | 0.999 | 0.992 | 0.993 | 0.993 | -0.006 (-0.60%) | 24,900 |
| 30 Aug 2021 | CNY | 0.999 | 0.999 | 0.999 | 0.999 | 0.999 | +0.001 (+0.10%) | 8,400 |
| 27 Aug 2021 | CNY | 1.009 | 1.009 | 0.998 | 0.998 | 0.998 | -0.012 (-1.19%) | 2,900 |
| 26 Aug 2021 | CNY | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.009 (-0.88%) | 5,484 |
| 24 Aug 2021 | CNY | 1.009 | 1.019 | 1.009 | 1.019 | 1.019 | +0.013 (+1.29%) | 11,700 |
| 23 Aug 2021 | CNY | 1.008 | 1.008 | 1.006 | 1.006 | 1.006 | +0.014 (+1.41%) | 6,784 |
| 20 Aug 2021 | CNY | 0.993 | 0.993 | 0.992 | 0.992 | 0.992 | -0.005 (-0.50%) | 20,000 |
| 19 Aug 2021 | CNY | 0.996 | 1 | 0.996 | 0.997 | 0.997 | +0.001 (+0.10%) | 3,313 |
| 18 Aug 2021 | CNY | 1 | 1 | 0.996 | 0.996 | 0.996 | -0.007 (-0.70%) | 5,813 |
