| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | CNY | 0.977 | 0.983 | 0.975 | 0.981 | 0.981 | +0.006 (+0.62%) | 18,293,475 |
| 27 Sep 2021 | CNY | 0.976 | 0.98 | 0.972 | 0.975 | 0.975 | +0.002 (+0.21%) | 20,831,953 |
| 24 Sep 2021 | CNY | 0.976 | 0.976 | 0.967 | 0.973 | 0.973 | -0.004 (-0.41%) | 17,136,276 |
| 23 Sep 2021 | CNY | 0.974 | 0.979 | 0.973 | 0.977 | 0.977 | +0.004 (+0.41%) | 11,998,843 |
| 22 Sep 2021 | CNY | 0.976 | 0.976 | 0.967 | 0.973 | 0.973 | -0.007 (-0.71%) | 17,136,276 |
| 17 Sep 2021 | CNY | 0.978 | 0.98 | 0.97 | 0.98 | 0.98 | +0.001 (+0.10%) | 44,031,033 |
| 16 Sep 2021 | CNY | 0.992 | 0.994 | 0.977 | 0.979 | 0.979 | -0.017 (-1.71%) | 55,425,514 |
| 15 Sep 2021 | CNY | 1 | 1 | 0.992 | 0.996 | 0.996 | -0.005 (-0.50%) | 18,572,424 |
| 14 Sep 2021 | CNY | 1.014 | 1.014 | 0.999 | 1.001 | 1.001 | -0.014 (-1.38%) | 19,625,193 |
| 13 Sep 2021 | CNY | 1.013 | 1.018 | 1.01 | 1.015 | 1.015 | +0.016 (+1.60%) | 29,750,024 |
| 10 Sep 2021 | CNY | 0.997 | 0.999 | 0.99 | 0.999 | 0.999 | 0.0 (0.0%) | 24,114,895 |
| 9 Sep 2021 | CNY | 0.997 | 0.999 | 0.99 | 0.999 | 0.999 | 0.0 (0.0%) | 24,114,895 |
| 8 Sep 2021 | CNY | 1.003 | 1.003 | 0.996 | 0.999 | 0.999 | -0.005 (-0.50%) | 22,761,766 |
| 7 Sep 2021 | CNY | 1.003 | 1.006 | 0.998 | 1.004 | 1.004 | -0.001 (-0.10%) | 23,421,261 |
| 6 Sep 2021 | CNY | 0.993 | 1.005 | 0.992 | 1.005 | 1.005 | +0.011 (+1.11%) | 31,075,533 |
| 3 Sep 2021 | CNY | 0.996 | 0.997 | 0.99 | 0.994 | 0.994 | -0.003 (-0.30%) | 58,842,442 |
| 2 Sep 2021 | CNY | 0.999 | 1 | 0.995 | 0.997 | 0.997 | -0.002 (-0.20%) | 18,144,612 |
| 1 Sep 2021 | CNY | 0.995 | 1.003 | 0.99 | 0.999 | 0.999 | 0.0 (0.0%) | 42,039,808 |
| 31 Aug 2021 | CNY | 0.999 | 1.001 | 0.992 | 0.999 | 0.999 | 0.0 (0.0%) | 16,201,794 |
| 30 Aug 2021 | CNY | 1.003 | 1.005 | 0.997 | 0.999 | 0.999 | -0.005 (-0.50%) | 17,475,345 |
| 27 Aug 2021 | CNY | 1.005 | 1.009 | 1.002 | 1.004 | 1.004 | -0.002 (-0.20%) | 33,213,340 |
| 26 Aug 2021 | CNY | 1.013 | 1.015 | 1.005 | 1.006 | 1.006 | -0.008 (-0.79%) | 16,866,488 |
| 25 Aug 2021 | CNY | 1.015 | 1.017 | 1.01 | 1.014 | 1.014 | 0.0 (0.0%) | 15,378,779 |
| 24 Aug 2021 | CNY | 1.012 | 1.016 | 1.008 | 1.014 | 1.014 | +0.004 (+0.40%) | 26,870,619 |
| 23 Aug 2021 | CNY | 0.998 | 1.011 | 0.996 | 1.01 | 1.01 | +0.015 (+1.51%) | 28,191,453 |
| 20 Aug 2021 | CNY | 1.003 | 1.003 | 0.991 | 0.995 | 0.995 | -0.008 (-0.80%) | 22,435,456 |
| 19 Aug 2021 | CNY | 1.008 | 1.009 | 1.001 | 1.003 | 1.003 | -0.01 (-0.99%) | 22,223,381 |
| 18 Aug 2021 | CNY | 1.01 | 1.013 | 1.004 | 1.013 | 1.013 | +0.004 (+0.40%) | 20,605,932 |
| 17 Aug 2021 | CNY | 1.021 | 1.027 | 1.005 | 1.009 | 1.009 | -0.013 (-1.27%) | 26,247,724 |
| 16 Aug 2021 | CNY | 1.015 | 1.028 | 1.014 | 1.022 | 1.022 | +0.007 (+0.69%) | 25,653,674 |
