| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 1.817 | 1.818 | 1.814 | 1.814 | 1.814 | -0.003 (-0.17%) | 4,461,980 |
| 30 Sep 2021 | CNY | 1.814 | 1.817 | 1.813 | 1.817 | 1.817 | +0.003 (+0.17%) | 3,784,883 |
| 29 Sep 2021 | CNY | 1.819 | 1.819 | 1.814 | 1.814 | 1.814 | -0.006 (-0.33%) | 1,836,600 |
| 28 Sep 2021 | CNY | 1.819 | 1.82 | 1.817 | 1.82 | 1.82 | 0.0 (0.0%) | 721,415 |
| 27 Sep 2021 | CNY | 1.824 | 1.824 | 1.817 | 1.82 | 1.82 | -0.004 (-0.22%) | 2,542,771 |
| 24 Sep 2021 | CNY | 1.825 | 1.825 | 1.821 | 1.824 | 1.824 | -0.002 (-0.11%) | 1,867,668 |
| 23 Sep 2021 | CNY | 1.823 | 1.826 | 1.823 | 1.826 | 1.826 | +0.002 (+0.11%) | 1,957,820 |
| 22 Sep 2021 | CNY | 1.825 | 1.825 | 1.821 | 1.824 | 1.824 | -0.001 (-0.05%) | 1,867,668 |
| 17 Sep 2021 | CNY | 1.826 | 1.827 | 1.823 | 1.825 | 1.825 | 0.0 (0.0%) | 12,501,167 |
| 16 Sep 2021 | CNY | 1.827 | 1.829 | 1.824 | 1.825 | 1.825 | -0.002 (-0.11%) | 4,240,588 |
| 15 Sep 2021 | CNY | 1.831 | 1.831 | 1.827 | 1.827 | 1.827 | -0.005 (-0.27%) | 2,757,800 |
| 14 Sep 2021 | CNY | 1.833 | 1.834 | 1.832 | 1.832 | 1.832 | -0.003 (-0.16%) | 3,629,384 |
| 13 Sep 2021 | CNY | 1.835 | 1.836 | 1.834 | 1.835 | 1.835 | +0.003 (+0.16%) | 5,534,400 |
| 10 Sep 2021 | CNY | 1.826 | 1.832 | 1.825 | 1.832 | 1.832 | 0.0 (0.0%) | 2,946,608 |
| 9 Sep 2021 | CNY | 1.832 | 1.833 | 1.831 | 1.832 | 1.832 | 0.0 (0.0%) | 2,642,761 |
| 8 Sep 2021 | CNY | 1.831 | 1.833 | 1.831 | 1.832 | 1.832 | +0.001 (+0.05%) | 1,847,200 |
| 7 Sep 2021 | CNY | 1.828 | 1.831 | 1.828 | 1.831 | 1.831 | +0.003 (+0.16%) | 1,475,631 |
| 6 Sep 2021 | CNY | 1.827 | 1.829 | 1.827 | 1.828 | 1.828 | +0.001 (+0.05%) | 2,527,404 |
| 3 Sep 2021 | CNY | 1.826 | 1.828 | 1.825 | 1.827 | 1.827 | +0.002 (+0.11%) | 12,857,461 |
| 2 Sep 2021 | CNY | 1.825 | 1.825 | 1.823 | 1.825 | 1.825 | +0.001 (+0.05%) | 1,485,807 |
| 1 Sep 2021 | CNY | 1.821 | 1.825 | 1.821 | 1.824 | 1.824 | +0.005 (+0.27%) | 10,016,540 |
| 31 Aug 2021 | CNY | 1.818 | 1.82 | 1.818 | 1.819 | 1.819 | +0.001 (+0.06%) | 1,214,928 |
| 30 Aug 2021 | CNY | 1.817 | 1.819 | 1.817 | 1.818 | 1.818 | 0.0 (0.0%) | 2,810,784 |
| 27 Aug 2021 | CNY | 1.816 | 1.818 | 1.816 | 1.818 | 1.818 | +0.002 (+0.11%) | 10,146,904 |
| 26 Aug 2021 | CNY | 1.816 | 1.817 | 1.815 | 1.816 | 1.816 | +0.001 (+0.06%) | 984,060 |
| 25 Aug 2021 | CNY | 1.815 | 1.817 | 1.815 | 1.815 | 1.815 | 0.0 (0.0%) | 3,679,087 |
| 24 Aug 2021 | CNY | 1.814 | 1.815 | 1.813 | 1.815 | 1.815 | 0.0 (0.0%) | 2,918,154 |
| 23 Aug 2021 | CNY | 1.813 | 1.816 | 1.813 | 1.815 | 1.815 | +0.002 (+0.11%) | 3,354,368 |
| 20 Aug 2021 | CNY | 1.815 | 1.815 | 1.813 | 1.813 | 1.813 | -0.002 (-0.11%) | 1,302,598 |
| 19 Aug 2021 | CNY | 1.816 | 1.817 | 1.814 | 1.815 | 1.815 | -0.001 (-0.06%) | 1,023,536 |
