| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 1.506 | 1.517 | 1.501 | 1.517 | 1.517 | 0.0 (0.0%) | 159,538 |
| 28 Sep 2021 | CNY | 1.508 | 1.518 | 1.498 | 1.517 | 1.517 | +0.007 (+0.46%) | 473,500 |
| 27 Sep 2021 | CNY | 1.499 | 1.519 | 1.499 | 1.51 | 1.51 | +0.049 (+3.35%) | 386,700 |
| 24 Sep 2021 | CNY | 1.443 | 1.468 | 1.443 | 1.461 | 1.461 | -0.012 (-0.81%) | 521,745 |
| 23 Sep 2021 | CNY | 1.459 | 1.487 | 1.459 | 1.473 | 1.473 | +0.012 (+0.82%) | 446,980 |
| 22 Sep 2021 | CNY | 1.443 | 1.468 | 1.443 | 1.461 | 1.461 | -0.003 (-0.20%) | 355,255 |
| 17 Sep 2021 | CNY | 1.451 | 1.475 | 1.451 | 1.464 | 1.464 | +0.005 (+0.34%) | 125,773 |
| 16 Sep 2021 | CNY | 1.46 | 1.467 | 1.451 | 1.459 | 1.459 | -0.019 (-1.29%) | 834,371 |
| 15 Sep 2021 | CNY | 1.475 | 1.51 | 1.451 | 1.478 | 1.478 | -0.005 (-0.34%) | 861,245 |
| 14 Sep 2021 | CNY | 1.505 | 1.515 | 1.478 | 1.483 | 1.483 | -0.023 (-1.53%) | 833,851 |
| 13 Sep 2021 | CNY | 1.51 | 1.51 | 1.501 | 1.506 | 1.506 | -0.011 (-0.73%) | 912,197 |
| 10 Sep 2021 | CNY | 1.505 | 1.517 | 1.505 | 1.517 | 1.517 | -0.002 (-0.13%) | 247,335 |
| 9 Sep 2021 | CNY | 1.519 | 1.523 | 1.512 | 1.519 | 1.519 | -0.004 (-0.26%) | 526,599 |
| 8 Sep 2021 | CNY | 1.523 | 1.523 | 1.515 | 1.523 | 1.523 | 0.0 (0.0%) | 969,226 |
| 7 Sep 2021 | CNY | 1.502 | 1.523 | 1.499 | 1.523 | 1.523 | +0.019 (+1.26%) | 864,128 |
| 6 Sep 2021 | CNY | 1.484 | 1.505 | 1.475 | 1.504 | 1.504 | +0.02 (+1.35%) | 655,684 |
| 3 Sep 2021 | CNY | 1.49 | 1.49 | 1.48 | 1.484 | 1.484 | -0.001 (-0.07%) | 475,200 |
| 2 Sep 2021 | CNY | 1.49 | 1.498 | 1.482 | 1.485 | 1.485 | 0.0 (0.0%) | 922,833 |
| 1 Sep 2021 | CNY | 1.455 | 1.497 | 1.45 | 1.485 | 1.485 | +0.011 (+0.75%) | 3,582,531 |
| 31 Aug 2021 | CNY | 1.507 | 1.515 | 1.45 | 1.474 | 1.474 | -0.053 (-3.47%) | 2,165,997 |
| 30 Aug 2021 | CNY | 1.568 | 1.568 | 1.506 | 1.527 | 1.527 | -0.013 (-0.84%) | 833,686 |
| 27 Aug 2021 | CNY | 1.544 | 1.57 | 1.528 | 1.54 | 1.54 | -0.004 (-0.26%) | 141,700 |
| 26 Aug 2021 | CNY | 1.563 | 1.577 | 1.535 | 1.544 | 1.544 | -0.034 (-2.15%) | 331,201 |
| 25 Aug 2021 | CNY | 1.585 | 1.585 | 1.574 | 1.578 | 1.578 | -0.007 (-0.44%) | 132,403 |
| 24 Aug 2021 | CNY | 1.608 | 1.608 | 1.58 | 1.585 | 1.585 | +0.005 (+0.32%) | 905,200 |
| 23 Aug 2021 | CNY | 1.577 | 1.586 | 1.56 | 1.58 | 1.58 | +0.013 (+0.83%) | 219,600 |
| 20 Aug 2021 | CNY | 1.581 | 1.594 | 1.555 | 1.567 | 1.567 | -0.028 (-1.76%) | 490,890 |
| 19 Aug 2021 | CNY | 1.595 | 1.599 | 1.586 | 1.595 | 1.595 | -0.003 (-0.19%) | 893,300 |
| 18 Aug 2021 | CNY | 1.606 | 1.606 | 1.578 | 1.598 | 1.598 | -0.008 (-0.50%) | 597,198 |
| 17 Aug 2021 | CNY | 1.618 | 1.628 | 1.588 | 1.606 | 1.606 | -0.024 (-1.47%) | 276,726 |
