| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 1.14 | 1.164 | 1.14 | 1.163 | 1.163 | +0.019 (+1.66%) | 126,900 |
| 30 Sep 2021 | CNY | 1.152 | 1.152 | 1.136 | 1.144 | 1.144 | -0.002 (-0.17%) | 253,100 |
| 29 Sep 2021 | CNY | 1.138 | 1.15 | 1.13 | 1.146 | 1.146 | -0.004 (-0.35%) | 461,328 |
| 28 Sep 2021 | CNY | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.004 (+0.35%) | 132,146 |
| 27 Sep 2021 | CNY | 1.131 | 1.151 | 1.131 | 1.146 | 1.146 | +0.026 (+2.32%) | 372,423 |
| 24 Sep 2021 | CNY | 1.125 | 1.125 | 1.113 | 1.12 | 1.12 | -0.001 (-0.09%) | 270,051 |
| 23 Sep 2021 | CNY | 1.121 | 1.129 | 1.116 | 1.121 | 1.121 | +0.001 (+0.09%) | 248,000 |
| 22 Sep 2021 | CNY | 1.124 | 1.125 | 1.113 | 1.12 | 1.12 | -0.012 (-1.06%) | 230,251 |
| 17 Sep 2021 | CNY | 1.126 | 1.144 | 1.116 | 1.132 | 1.132 | +0.009 (+0.80%) | 418,647 |
| 16 Sep 2021 | CNY | 1.131 | 1.131 | 1.121 | 1.123 | 1.123 | -0.009 (-0.80%) | 182,700 |
| 15 Sep 2021 | CNY | 1.144 | 1.144 | 1.124 | 1.132 | 1.132 | -0.011 (-0.96%) | 271,000 |
| 14 Sep 2021 | CNY | 1.149 | 1.16 | 1.128 | 1.143 | 1.143 | -0.015 (-1.30%) | 226,838 |
| 13 Sep 2021 | CNY | 1.159 | 1.166 | 1.151 | 1.158 | 1.158 | -0.001 (-0.09%) | 493,300 |
| 10 Sep 2021 | CNY | 1.144 | 1.164 | 1.142 | 1.159 | 1.159 | +0.01 (+0.87%) | 757,287 |
| 9 Sep 2021 | CNY | 1.21 | 1.21 | 1.143 | 1.149 | 1.149 | 0.0 (0.0%) | 1,810,753 |
| 8 Sep 2021 | CNY | 1.158 | 1.161 | 1.143 | 1.149 | 1.149 | -0.008 (-0.69%) | 530,875 |
| 7 Sep 2021 | CNY | 1.149 | 1.159 | 1.141 | 1.157 | 1.157 | +0.008 (+0.70%) | 1,044,448 |
| 6 Sep 2021 | CNY | 1.139 | 1.151 | 1.139 | 1.149 | 1.149 | -0.002 (-0.17%) | 1,686,431 |
| 3 Sep 2021 | CNY | 1.21 | 1.21 | 1.143 | 1.151 | 1.151 | -0.07 (-5.73%) | 1,701,853 |
| 2 Sep 2021 | CNY | 1.159 | 1.221 | 1.158 | 1.221 | 1.221 | +0.063 (+5.44%) | 651,294 |
| 1 Sep 2021 | CNY | 1.131 | 1.158 | 1.124 | 1.158 | 1.158 | +0.034 (+3.02%) | 250,361 |
| 31 Aug 2021 | CNY | 1.135 | 1.135 | 1.124 | 1.124 | 1.124 | -0.011 (-0.97%) | 61,587 |
| 30 Aug 2021 | CNY | 1.143 | 1.143 | 1.124 | 1.135 | 1.135 | -0.001 (-0.09%) | 66,900 |
| 27 Aug 2021 | CNY | 1.134 | 1.14 | 1.134 | 1.136 | 1.136 | +0.009 (+0.80%) | 60,014 |
| 26 Aug 2021 | CNY | 1.145 | 1.145 | 1.126 | 1.127 | 1.127 | -0.018 (-1.57%) | 126,580 |
| 25 Aug 2021 | CNY | 1.138 | 1.145 | 1.137 | 1.145 | 1.145 | +0.01 (+0.88%) | 82,433 |
| 24 Aug 2021 | CNY | 1.127 | 1.138 | 1.117 | 1.135 | 1.135 | +0.011 (+0.98%) | 106,675 |
| 23 Aug 2021 | CNY | 1.125 | 1.126 | 1.115 | 1.124 | 1.124 | +0.012 (+1.08%) | 100,600 |
| 20 Aug 2021 | CNY | 1.126 | 1.135 | 1.112 | 1.112 | 1.112 | -0.022 (-1.94%) | 178,600 |
| 19 Aug 2021 | CNY | 1.142 | 1.142 | 1.122 | 1.134 | 1.134 | -0.013 (-1.13%) | 106,783 |
