| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 1.195 | 1.195 | 1.181 | 1.185 | 1.185 | -0.019 (-1.58%) | 89,800 |
| 8 Oct 2021 | CNY | 1.212 | 1.252 | 1.2 | 1.204 | 1.204 | -0.013 (-1.07%) | 25,500 |
| 30 Sep 2021 | CNY | 1.2 | 1.235 | 1.194 | 1.217 | 1.217 | +0.017 (+1.42%) | 198,663 |
| 29 Sep 2021 | CNY | 1.216 | 1.216 | 1.171 | 1.2 | 1.2 | -0.016 (-1.32%) | 69,900 |
| 28 Sep 2021 | CNY | 1.2 | 1.219 | 1.197 | 1.216 | 1.216 | +0.008 (+0.66%) | 56,400 |
| 27 Sep 2021 | CNY | 1.218 | 1.22 | 1.2 | 1.208 | 1.208 | -0.01 (-0.82%) | 53,200 |
| 24 Sep 2021 | CNY | 1.232 | 1.242 | 1.202 | 1.218 | 1.218 | -0.085 (-6.52%) | 302,400 |
| 23 Sep 2021 | CNY | 1.401 | 1.401 | 1.262 | 1.303 | 1.303 | 0.0 (0.0%) | 184,407 |
| 22 Sep 2021 | CNY | 1.401 | 1.401 | 1.262 | 1.303 | 1.303 | -0.08 (-5.78%) | 155,207 |
| 17 Sep 2021 | CNY | 1.398 | 1.53 | 1.383 | 1.383 | 1.383 | -0.154 (-10.02%) | 521,800 |
| 16 Sep 2021 | CNY | 1.87 | 1.879 | 1.537 | 1.537 | 1.537 | -0.171 (-10.01%) | 1,400,409 |
| 15 Sep 2021 | CNY | 1.708 | 1.708 | 1.481 | 1.708 | 1.708 | +0.155 (+9.98%) | 480,969 |
| 14 Sep 2021 | CNY | 1.45 | 1.559 | 1.4 | 1.553 | 1.553 | +0.136 (+9.60%) | 570,453 |
| 13 Sep 2021 | CNY | 1.291 | 1.417 | 1.291 | 1.417 | 1.417 | +0.127 (+9.84%) | 407,640 |
| 10 Sep 2021 | CNY | 1.241 | 1.299 | 1.241 | 1.29 | 1.29 | +0.01 (+0.78%) | 209,480 |
| 8 Sep 2021 | CNY | 1.299 | 1.3 | 1.243 | 1.28 | 1.28 | +0.034 (+2.73%) | 2,700 |
| 7 Sep 2021 | CNY | 1.26 | 1.278 | 1.218 | 1.246 | 1.246 | -0.016 (-1.27%) | 100 |
| 6 Sep 2021 | CNY | 1.241 | 1.288 | 1.241 | 1.262 | 1.262 | -0.014 (-1.10%) | 14,690 |
| 3 Sep 2021 | CNY | 1.235 | 1.285 | 1.218 | 1.276 | 1.276 | +0.007 (+0.55%) | 34,145 |
| 2 Sep 2021 | CNY | 1.274 | 1.274 | 1.246 | 1.269 | 1.269 | +0.012 (+0.95%) | 45,600 |
| 1 Sep 2021 | CNY | 1.242 | 1.269 | 1.24 | 1.257 | 1.257 | +0.008 (+0.64%) | 37,845 |
| 31 Aug 2021 | CNY | 1.21 | 1.253 | 1.21 | 1.249 | 1.249 | +0.023 (+1.88%) | 49,601 |
| 30 Aug 2021 | CNY | 1.206 | 1.24 | 1.206 | 1.226 | 1.226 | +0.006 (+0.49%) | 51,665 |
| 27 Aug 2021 | CNY | 1.226 | 1.226 | 1.21 | 1.22 | 1.22 | +0.013 (+1.08%) | 400 |
| 26 Aug 2021 | CNY | 1.227 | 1.227 | 1.205 | 1.207 | 1.207 | -0.001 (-0.08%) | 11,600 |
| 25 Aug 2021 | CNY | 1.189 | 1.209 | 1.189 | 1.208 | 1.208 | +0.007 (+0.58%) | 6,296 |
| 24 Aug 2021 | CNY | 1.178 | 1.201 | 1.178 | 1.201 | 1.201 | +0.003 (+0.25%) | 39,992 |
| 23 Aug 2021 | CNY | 1.181 | 1.198 | 1.169 | 1.198 | 1.198 | +0.021 (+1.78%) | 1,900 |
| 20 Aug 2021 | CNY | 1.159 | 1.195 | 1.124 | 1.177 | 1.177 | -0.019 (-1.59%) | 42,792 |
| 19 Aug 2021 | CNY | 1.202 | 1.221 | 1.185 | 1.196 | 1.196 | -0.012 (-0.99%) | 7,500 |
