| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 1.256 | 1.294 | 1.256 | 1.294 | 1.294 | -0.001 (-0.08%) | 176 |
| 15 Oct 2021 | CNY | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | -0.018 (-1.37%) | 5,700 |
| 13 Oct 2021 | CNY | 1.313 | 1.313 | 1.313 | 1.313 | 1.313 | +0.033 (+2.58%) | 200 |
| 12 Oct 2021 | CNY | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 50,000 |
| 11 Oct 2021 | CNY | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.005 (+0.39%) | 22,000 |
| 8 Oct 2021 | CNY | 1.268 | 1.285 | 1.268 | 1.285 | 1.285 | +0.034 (+2.72%) | 74,200 |
| 30 Sep 2021 | CNY | 1.26 | 1.289 | 1.251 | 1.251 | 1.251 | -0.009 (-0.71%) | 30,303 |
| 29 Sep 2021 | CNY | 1.266 | 1.266 | 1.26 | 1.26 | 1.26 | -0.012 (-0.94%) | 208,019 |
| 27 Sep 2021 | CNY | 1.264 | 1.272 | 1.26 | 1.272 | 1.272 | -0.057 (-4.29%) | 59,101 |
| 24 Sep 2021 | CNY | 1.33 | 1.33 | 1.329 | 1.329 | 1.329 | +0.01 (+0.76%) | 16,200 |
| 23 Sep 2021 | CNY | 1.27 | 1.319 | 1.27 | 1.319 | 1.319 | -0.01 (-0.75%) | 7,900 |
| 22 Sep 2021 | CNY | 1.33 | 1.33 | 1.329 | 1.329 | 1.329 | +0.054 (+4.24%) | 16,200 |
| 17 Sep 2021 | CNY | 1.337 | 1.337 | 1.275 | 1.275 | 1.275 | -0.025 (-1.92%) | 41,200 |
| 16 Sep 2021 | CNY | 1.292 | 1.3 | 1.292 | 1.3 | 1.3 | -0.03 (-2.26%) | 210,000 |
| 15 Sep 2021 | CNY | 1.33 | 1.331 | 1.329 | 1.33 | 1.33 | -0.001 (-0.08%) | 34,800 |
| 10 Sep 2021 | CNY | 1.331 | 1.331 | 1.331 | 1.331 | 1.331 | -0.001 (-0.08%) | 0 |
| 9 Sep 2021 | CNY | 1.332 | 1.332 | 1.332 | 1.332 | 1.332 | 0.0 (0.0%) | 4,000 |
| 8 Sep 2021 | CNY | 1.338 | 1.338 | 1.332 | 1.332 | 1.332 | -0.006 (-0.45%) | 68,903 |
| 7 Sep 2021 | CNY | 1.333 | 1.345 | 1.333 | 1.338 | 1.338 | +0.017 (+1.29%) | 40,504 |
| 6 Sep 2021 | CNY | 1.31 | 1.321 | 1.31 | 1.321 | 1.321 | +0.021 (+1.62%) | 20,500 |
| 2 Sep 2021 | CNY | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.007 (-0.54%) | 7,248 |
| 1 Sep 2021 | CNY | 1.316 | 1.316 | 1.307 | 1.307 | 1.307 | +0.015 (+1.16%) | 20,600 |
| 31 Aug 2021 | CNY | 1.292 | 1.292 | 1.291 | 1.292 | 1.292 | -0.058 (-4.30%) | 3,800 |
| 30 Aug 2021 | CNY | 1.302 | 1.35 | 1.29 | 1.35 | 1.35 | +0.016 (+1.20%) | 37,905 |
| 24 Aug 2021 | CNY | 1.334 | 1.334 | 1.334 | 1.334 | 1.334 | +0.003 (+0.23%) | 15,100 |
| 23 Aug 2021 | CNY | 1.331 | 1.331 | 1.331 | 1.331 | 1.331 | +0.017 (+1.29%) | 2,000 |
| 20 Aug 2021 | CNY | 1.314 | 1.314 | 1.314 | 1.314 | 1.314 | -0.007 (-0.53%) | 1,273 |
| 19 Aug 2021 | CNY | 1.345 | 1.345 | 1.313 | 1.321 | 1.321 | +0.013 (+0.99%) | 43,102 |
| 18 Aug 2021 | CNY | 1.308 | 1.308 | 1.308 | 1.308 | 1.308 | 0.0 (0.0%) | 100,004 |
| 17 Aug 2021 | CNY | 1.32 | 1.324 | 1.307 | 1.308 | 1.308 | -0.011 (-0.83%) | 53,028 |
