| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 1,000 |
| 27 Sep 2021 | CNY | 1.209 | 1.23 | 1.209 | 1.23 | 1.23 | +0.021 (+1.74%) | 6,000 |
| 24 Sep 2021 | CNY | 1.21 | 1.21 | 1.209 | 1.209 | 1.209 | +0.003 (+0.25%) | 8,500 |
| 23 Sep 2021 | CNY | 1.209 | 1.209 | 1.206 | 1.206 | 1.206 | -0.003 (-0.25%) | 14,000 |
| 22 Sep 2021 | CNY | 1.21 | 1.21 | 1.209 | 1.209 | 1.209 | +0.002 (+0.17%) | 8,500 |
| 17 Sep 2021 | CNY | 1.207 | 1.207 | 1.207 | 1.207 | 1.207 | -0.001 (-0.08%) | 6,600 |
| 16 Sep 2021 | CNY | 1.2 | 1.208 | 1.2 | 1.208 | 1.208 | +0.008 (+0.67%) | 18,800 |
| 14 Sep 2021 | CNY | 1.2 | 1.201 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 24,700 |
| 13 Sep 2021 | CNY | 1.203 | 1.203 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 22,000 |
| 1 Sep 2021 | CNY | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +0.004 (+0.34%) | 0 |
| 25 Aug 2021 | CNY | 1.185 | 1.186 | 1.185 | 1.186 | 1.186 | 0.0 (0.0%) | 225,000 |
| 24 Aug 2021 | CNY | 1.186 | 1.186 | 1.186 | 1.186 | 1.186 | +0.004 (+0.34%) | 20,000 |
| 23 Aug 2021 | CNY | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | +0.001 (+0.08%) | 0 |
| 20 Aug 2021 | CNY | 1.188 | 1.188 | 1.17 | 1.181 | 1.181 | -0.001 (-0.08%) | 23,000 |
| 18 Aug 2021 | CNY | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | -0.004 (-0.34%) | 1,000 |
| 13 Aug 2021 | CNY | 1.177 | 1.186 | 1.177 | 1.186 | 1.186 | 0.0 (0.0%) | 41,100 |
| 12 Aug 2021 | CNY | 1.177 | 1.186 | 1.177 | 1.186 | 1.186 | +0.006 (+0.51%) | 41,100 |
| 11 Aug 2021 | CNY | 1.177 | 1.18 | 1.177 | 1.18 | 1.18 | +0.006 (+0.51%) | 62,700 |
| 10 Aug 2021 | CNY | 1.172 | 1.174 | 1.172 | 1.174 | 1.174 | -0.002 (-0.17%) | 1,400 |
| 5 Aug 2021 | CNY | 1.178 | 1.178 | 1.175 | 1.176 | 1.176 | +0.003 (+0.26%) | 175,978 |
| 4 Aug 2021 | CNY | 1.178 | 1.178 | 1.173 | 1.173 | 1.173 | -0.005 (-0.42%) | 36,200 |
| 3 Aug 2021 | CNY | 1.175 | 1.182 | 1.175 | 1.178 | 1.178 | -0.001 (-0.08%) | 13,850 |
| 2 Aug 2021 | CNY | 1.192 | 1.192 | 1.17 | 1.179 | 1.179 | +0.007 (+0.60%) | 25,100 |
| 30 Jul 2021 | CNY | 1.176 | 1.176 | 1.172 | 1.172 | 1.172 | -0.027 (-2.25%) | 31,500 |
| 29 Jul 2021 | CNY | 1.17 | 1.199 | 1.17 | 1.199 | 1.199 | 0.0 (0.0%) | 20,290 |
| 28 Jul 2021 | CNY | 1.186 | 1.199 | 1.185 | 1.199 | 1.199 | -0.006 (-0.50%) | 22,900 |
| 27 Jul 2021 | CNY | 1.178 | 1.205 | 1.178 | 1.205 | 1.205 | +0.018 (+1.52%) | 2,700 |
| 26 Jul 2021 | CNY | 1.182 | 1.187 | 1.18 | 1.187 | 1.187 | -0.002 (-0.17%) | 48,700 |
| 23 Jul 2021 | CNY | 1.189 | 1.189 | 1.189 | 1.189 | 1.189 | 0.0 (0.0%) | 2,470 |
| 22 Jul 2021 | CNY | 1.193 | 1.199 | 1.185 | 1.189 | 1.189 | +0.002 (+0.17%) | 12,000 |
