| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2021 | CNY | 1.242 | 1.248 | 1.242 | 1.246 | 1.246 | +0.006 (+0.48%) | 5,200 |
| 10 Sep 2021 | CNY | 1.241 | 1.243 | 1.238 | 1.24 | 1.24 | 0.0 (0.0%) | 182,805 |
| 9 Sep 2021 | CNY | 1.242 | 1.242 | 1.239 | 1.24 | 1.24 | +0.005 (+0.40%) | 5,100 |
| 8 Sep 2021 | CNY | 1.231 | 1.238 | 1.229 | 1.235 | 1.235 | -0.001 (-0.08%) | 52,922 |
| 7 Sep 2021 | CNY | 1.224 | 1.239 | 1.222 | 1.236 | 1.236 | -0.008 (-0.64%) | 14,500 |
| 6 Sep 2021 | CNY | 1.226 | 1.244 | 1.225 | 1.244 | 1.244 | +0.021 (+1.72%) | 57,738 |
| 3 Sep 2021 | CNY | 1.224 | 1.224 | 1.223 | 1.223 | 1.223 | +0.003 (+0.25%) | 24,687 |
| 2 Sep 2021 | CNY | 1.222 | 1.222 | 1.214 | 1.22 | 1.22 | -0.002 (-0.16%) | 4,200 |
| 1 Sep 2021 | CNY | 1.22 | 1.222 | 1.2 | 1.222 | 1.222 | -0.008 (-0.65%) | 18,264 |
| 31 Aug 2021 | CNY | 1.235 | 1.235 | 1.23 | 1.23 | 1.23 | -0.007 (-0.57%) | 3,700 |
| 30 Aug 2021 | CNY | 1.241 | 1.243 | 1.237 | 1.237 | 1.237 | +0.027 (+2.23%) | 44,800 |
| 27 Aug 2021 | CNY | 1.239 | 1.239 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 300 |
| 26 Aug 2021 | CNY | 1.209 | 1.22 | 1.209 | 1.22 | 1.22 | +0.006 (+0.49%) | 4,987 |
| 25 Aug 2021 | CNY | 1.21 | 1.214 | 1.21 | 1.214 | 1.214 | +0.004 (+0.33%) | 21,270 |
| 24 Aug 2021 | CNY | 1.211 | 1.211 | 1.21 | 1.21 | 1.21 | -0.002 (-0.17%) | 26,549 |
| 23 Aug 2021 | CNY | 1.205 | 1.212 | 1.205 | 1.212 | 1.212 | +0.004 (+0.33%) | 2,500 |
| 20 Aug 2021 | CNY | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | 0.0 (0.0%) | 2,357 |
| 19 Aug 2021 | CNY | 1.21 | 1.21 | 1.208 | 1.208 | 1.208 | -0.004 (-0.33%) | 12,452 |
| 18 Aug 2021 | CNY | 1.214 | 1.218 | 1.207 | 1.212 | 1.212 | -0.043 (-3.43%) | 23,919 |
| 17 Aug 2021 | CNY | 1.282 | 1.282 | 1.214 | 1.255 | 1.255 | -0.069 (-5.21%) | 15,065 |
| 16 Aug 2021 | CNY | 1.219 | 1.34 | 1.219 | 1.324 | 1.324 | +0.106 (+8.70%) | 23,700 |
| 13 Aug 2021 | CNY | 1.191 | 1.218 | 1.191 | 1.218 | 1.218 | +0.011 (+0.91%) | 1,100 |
| 11 Aug 2021 | CNY | 1.202 | 1.207 | 1.202 | 1.207 | 1.207 | +0.007 (+0.58%) | 500 |
| 10 Aug 2021 | CNY | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,000 |
| 6 Aug 2021 | CNY | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
| 4 Aug 2021 | CNY | 1.196 | 1.201 | 1.196 | 1.2 | 1.2 | 0.0 (0.0%) | 28,100 |
| 3 Aug 2021 | CNY | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,500 |
| 30 Jul 2021 | CNY | 1.191 | 1.2 | 1.191 | 1.2 | 1.2 | +0.001 (+0.08%) | 2,400 |
| 28 Jul 2021 | CNY | 1.199 | 1.199 | 1.199 | 1.199 | 1.199 | -0.001 (-0.08%) | 9,400 |
| 27 Jul 2021 | CNY | 1.201 | 1.201 | 1.2 | 1.2 | 1.2 | -0.002 (-0.17%) | 1,100 |
