| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2021 | CNY | 1.14 | 1.179 | 1.137 | 1.138 | 1.138 | -0.037 (-3.15%) | 104,002 |
| 13 Sep 2021 | CNY | 1.137 | 1.188 | 1.137 | 1.175 | 1.175 | -0.007 (-0.59%) | 64,283 |
| 10 Sep 2021 | CNY | 1.092 | 1.182 | 1.092 | 1.182 | 1.182 | +0.027 (+2.34%) | 24,702 |
| 9 Sep 2021 | CNY | 1.156 | 1.156 | 1.155 | 1.155 | 1.155 | -0.027 (-2.28%) | 217 |
| 8 Sep 2021 | CNY | 1.158 | 1.189 | 1.158 | 1.182 | 1.182 | +0.036 (+3.14%) | 52,687 |
| 7 Sep 2021 | CNY | 1.145 | 1.146 | 1.145 | 1.146 | 1.146 | 0.0 (0.0%) | 400 |
| 6 Sep 2021 | CNY | 1.123 | 1.146 | 1.123 | 1.146 | 1.146 | -0.008 (-0.69%) | 1,700 |
| 3 Sep 2021 | CNY | 1.092 | 1.155 | 1.092 | 1.154 | 1.154 | +0.034 (+3.04%) | 77,408 |
| 2 Sep 2021 | CNY | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.016 (-1.41%) | 700 |
| 1 Sep 2021 | CNY | 1.103 | 1.136 | 1.103 | 1.136 | 1.136 | +0.023 (+2.07%) | 5,100 |
| 31 Aug 2021 | CNY | 1.113 | 1.135 | 1.079 | 1.113 | 1.113 | +0.01 (+0.91%) | 13,300 |
| 30 Aug 2021 | CNY | 1.103 | 1.103 | 1.103 | 1.103 | 1.103 | -0.023 (-2.04%) | 10,000 |
| 27 Aug 2021 | CNY | 1.126 | 1.126 | 1.126 | 1.126 | 1.126 | -0.001 (-0.09%) | 0 |
| 26 Aug 2021 | CNY | 1.127 | 1.127 | 1.127 | 1.127 | 1.127 | 0.0 (0.0%) | 700 |
| 25 Aug 2021 | CNY | 1.127 | 1.127 | 1.127 | 1.127 | 1.127 | +0.027 (+2.45%) | 700 |
| 24 Aug 2021 | CNY | 1.097 | 1.1 | 1.097 | 1.1 | 1.1 | -0.029 (-2.57%) | 2,400 |
| 23 Aug 2021 | CNY | 1.091 | 1.129 | 1.091 | 1.129 | 1.129 | +0.038 (+3.48%) | 12,700 |
| 20 Aug 2021 | CNY | 1.127 | 1.159 | 1.091 | 1.091 | 1.091 | -0.036 (-3.19%) | 13,000 |
| 19 Aug 2021 | CNY | 1.076 | 1.132 | 1.076 | 1.127 | 1.127 | +0.001 (+0.09%) | 700 |
| 17 Aug 2021 | CNY | 1.128 | 1.128 | 1.125 | 1.126 | 1.126 | +0.016 (+1.44%) | 10,800 |
| 16 Aug 2021 | CNY | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.011 (-0.98%) | 600 |
| 13 Aug 2021 | CNY | 1.121 | 1.121 | 1.121 | 1.121 | 1.121 | -0.012 (-1.06%) | 5,800 |
| 12 Aug 2021 | CNY | 1.134 | 1.134 | 1.133 | 1.133 | 1.133 | +0.007 (+0.62%) | 10,500 |
| 11 Aug 2021 | CNY | 1.126 | 1.135 | 1.126 | 1.126 | 1.126 | 0.0 (0.0%) | 1,300 |
| 10 Aug 2021 | CNY | 1.106 | 1.126 | 1.106 | 1.126 | 1.126 | +0.02 (+1.81%) | 3,300 |
| 9 Aug 2021 | CNY | 1.13 | 1.13 | 1.106 | 1.106 | 1.106 | -0.024 (-2.12%) | 2,100 |
| 6 Aug 2021 | CNY | 1.136 | 1.136 | 1.13 | 1.13 | 1.13 | +0.002 (+0.18%) | 1,800 |
| 5 Aug 2021 | CNY | 1.134 | 1.134 | 1.128 | 1.128 | 1.128 | +0.018 (+1.62%) | 1,400 |
| 4 Aug 2021 | CNY | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.028 (-2.46%) | 200 |
| 3 Aug 2021 | CNY | 1.138 | 1.138 | 1.138 | 1.138 | 1.138 | +0.023 (+2.06%) | 0 |
