| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2021 | CNY | 1.507 | 1.555 | 1.502 | 1.544 | 1.544 | +0.018 (+1.18%) | 371,859,496 |
| 17 Sep 2021 | CNY | 1.52 | 1.54 | 1.491 | 1.526 | 1.526 | +0.009 (+0.59%) | 711,682,284 |
| 16 Sep 2021 | CNY | 1.566 | 1.571 | 1.516 | 1.517 | 1.517 | -0.055 (-3.50%) | 798,542,439 |
| 15 Sep 2021 | CNY | 1.58 | 1.588 | 1.546 | 1.572 | 1.572 | -0.01 (-0.63%) | 325,433,320 |
| 14 Sep 2021 | CNY | 1.563 | 1.612 | 1.563 | 1.582 | 1.582 | +0.007 (+0.44%) | 416,308,596 |
| 13 Sep 2021 | CNY | 1.63 | 1.633 | 1.566 | 1.575 | 1.575 | -0.006 (-0.38%) | 630,718,368 |
| 10 Sep 2021 | CNY | 1.576 | 1.605 | 1.545 | 1.581 | 1.581 | +0.009 (+0.57%) | 505,460,728 |
| 9 Sep 2021 | CNY | 1.576 | 1.584 | 1.553 | 1.572 | 1.572 | -0.009 (-0.57%) | 336,386,151 |
| 8 Sep 2021 | CNY | 1.602 | 1.609 | 1.575 | 1.581 | 1.581 | -0.021 (-1.31%) | 369,386,104 |
| 7 Sep 2021 | CNY | 1.597 | 1.615 | 1.586 | 1.602 | 1.602 | +0.003 (+0.19%) | 418,572,637 |
| 6 Sep 2021 | CNY | 1.569 | 1.602 | 1.548 | 1.599 | 1.599 | +0.031 (+1.98%) | 428,451,373 |
| 3 Sep 2021 | CNY | 1.575 | 1.605 | 1.545 | 1.568 | 1.568 | -0.012 (-0.76%) | 808,223,856 |
| 2 Sep 2021 | CNY | 1.615 | 1.627 | 1.572 | 1.58 | 1.58 | -0.047 (-2.89%) | 564,167,857 |
| 1 Sep 2021 | CNY | 1.646 | 1.65 | 1.574 | 1.627 | 1.627 | -0.013 (-0.79%) | 504,241,037 |
| 31 Aug 2021 | CNY | 1.675 | 1.675 | 1.623 | 1.64 | 1.64 | -0.054 (-3.19%) | 541,196,422 |
| 30 Aug 2021 | CNY | 1.711 | 1.747 | 1.681 | 1.694 | 1.694 | -0.008 (-0.47%) | 432,530,914 |
| 27 Aug 2021 | CNY | 1.673 | 1.709 | 1.673 | 1.702 | 1.702 | +0.016 (+0.95%) | 521,837,070 |
| 26 Aug 2021 | CNY | 1.72 | 1.733 | 1.681 | 1.686 | 1.686 | -0.032 (-1.86%) | 458,249,786 |
| 25 Aug 2021 | CNY | 1.735 | 1.752 | 1.693 | 1.718 | 1.718 | -0.011 (-0.64%) | 386,277,633 |
| 24 Aug 2021 | CNY | 1.699 | 1.743 | 1.68 | 1.729 | 1.729 | +0.031 (+1.83%) | 478,175,162 |
| 23 Aug 2021 | CNY | 1.653 | 1.704 | 1.638 | 1.698 | 1.698 | +0.045 (+2.72%) | 526,137,261 |
| 20 Aug 2021 | CNY | 1.631 | 1.674 | 1.624 | 1.653 | 1.653 | +0.02 (+1.22%) | 534,379,191 |
| 19 Aug 2021 | CNY | 1.597 | 1.649 | 1.59 | 1.633 | 1.633 | +0.035 (+2.19%) | 506,574,025 |
| 18 Aug 2021 | CNY | 1.597 | 1.62 | 1.582 | 1.598 | 1.598 | +0.006 (+0.38%) | 549,216,832 |
| 17 Aug 2021 | CNY | 1.66 | 1.675 | 1.583 | 1.592 | 1.592 | -0.071 (-4.27%) | 692,033,207 |
| 16 Aug 2021 | CNY | 1.644 | 1.696 | 1.633 | 1.663 | 1.663 | +0.009 (+0.54%) | 585,446,294 |
| 13 Aug 2021 | CNY | 1.702 | 1.704 | 1.651 | 1.654 | 1.654 | -0.073 (-4.23%) | 696,044,029 |
| 12 Aug 2021 | CNY | 1.705 | 1.77 | 1.704 | 1.727 | 1.727 | +0.009 (+0.52%) | 545,134,809 |
| 11 Aug 2021 | CNY | 1.71 | 1.728 | 1.679 | 1.718 | 1.718 | +0.009 (+0.53%) | 504,774,345 |
| 10 Aug 2021 | CNY | 1.715 | 1.736 | 1.674 | 1.709 | 1.709 | -0.009 (-0.52%) | 585,766,421 |
