| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | CNY | 1.004 | 1.004 | 0.981 | 0.988 | 0.988 | -0.016 (-1.59%) | 117,600 |
| 23 Sep 2021 | CNY | 1.044 | 1.044 | 0.985 | 1.004 | 1.004 | -0.044 (-4.20%) | 529,600 |
| 22 Sep 2021 | CNY | 0.981 | 1.049 | 0.973 | 1.048 | 1.048 | +0.068 (+6.94%) | 142,200 |
| 17 Sep 2021 | CNY | 0.99 | 0.99 | 0.973 | 0.98 | 0.98 | -0.001 (-0.10%) | 36,800 |
| 16 Sep 2021 | CNY | 1 | 1 | 0.973 | 0.981 | 0.981 | -0.019 (-1.90%) | 120,600 |
| 15 Sep 2021 | CNY | 1.002 | 1.025 | 0.976 | 1 | 1 | -0.002 (-0.20%) | 241,303 |
| 14 Sep 2021 | CNY | 1.032 | 1.032 | 0.998 | 1.002 | 1.002 | -0.005 (-0.50%) | 116,700 |
| 13 Sep 2021 | CNY | 0.992 | 1.013 | 0.992 | 1.007 | 1.007 | -0.006 (-0.59%) | 27,600 |
| 10 Sep 2021 | CNY | 1.001 | 1.025 | 1.001 | 1.013 | 1.013 | +0.004 (+0.40%) | 80,189 |
| 9 Sep 2021 | CNY | 1.026 | 1.029 | 1.008 | 1.009 | 1.009 | -0.017 (-1.66%) | 46,200 |
| 8 Sep 2021 | CNY | 1.028 | 1.035 | 1.026 | 1.026 | 1.026 | 0.0 (0.0%) | 4,700 |
| 7 Sep 2021 | CNY | 1.02 | 1.026 | 1.015 | 1.026 | 1.026 | +0.006 (+0.59%) | 128,063 |
| 6 Sep 2021 | CNY | 1.001 | 1.02 | 1.001 | 1.02 | 1.02 | +0.006 (+0.59%) | 88,927 |
| 3 Sep 2021 | CNY | 1.035 | 1.035 | 1.005 | 1.014 | 1.014 | -0.008 (-0.78%) | 20,600 |
| 2 Sep 2021 | CNY | 1.018 | 1.022 | 1.017 | 1.022 | 1.022 | +0.009 (+0.89%) | 73,100 |
| 1 Sep 2021 | CNY | 0.998 | 1.02 | 0.998 | 1.013 | 1.013 | +0.012 (+1.20%) | 69,200 |
| 31 Aug 2021 | CNY | 0.995 | 1.023 | 0.975 | 1.001 | 1.001 | +0.008 (+0.81%) | 29,622 |
| 30 Aug 2021 | CNY | 0.997 | 0.999 | 0.993 | 0.993 | 0.993 | +0.001 (+0.10%) | 24,500 |
| 27 Aug 2021 | CNY | 0.99 | 0.999 | 0.99 | 0.992 | 0.992 | 0.0 (0.0%) | 19,099 |
| 26 Aug 2021 | CNY | 0.996 | 0.997 | 0.987 | 0.992 | 0.992 | -0.004 (-0.40%) | 22,400 |
| 25 Aug 2021 | CNY | 0.997 | 1.005 | 0.995 | 0.996 | 0.996 | -0.001 (-0.10%) | 64,398 |
| 24 Aug 2021 | CNY | 0.993 | 1 | 0.991 | 0.997 | 0.997 | +0.005 (+0.50%) | 39,052 |
| 23 Aug 2021 | CNY | 0.991 | 0.994 | 0.99 | 0.992 | 0.992 | -0.007 (-0.70%) | 29,330 |
| 20 Aug 2021 | CNY | 0.993 | 1.015 | 0.988 | 0.999 | 0.999 | -0.019 (-1.87%) | 67,418 |
| 19 Aug 2021 | CNY | 1.002 | 1.018 | 0.998 | 1.018 | 1.018 | +0.016 (+1.60%) | 17,901 |
| 18 Aug 2021 | CNY | 1.008 | 1.021 | 0.995 | 1.002 | 1.002 | +0.004 (+0.40%) | 728,668 |
| 17 Aug 2021 | CNY | 1.015 | 1.034 | 0.997 | 0.998 | 0.998 | -0.017 (-1.67%) | 222,367 |
| 16 Aug 2021 | CNY | 1.022 | 1.022 | 1.005 | 1.015 | 1.015 | -0.007 (-0.68%) | 300 |
| 13 Aug 2021 | CNY | 1 | 1.028 | 1 | 1.022 | 1.022 | +0.002 (+0.20%) | 3,000 |
| 12 Aug 2021 | CNY | 1.048 | 1.048 | 1.015 | 1.02 | 1.02 | -0.008 (-0.78%) | 4,200 |
