| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 1.272 | 1.292 | 1.272 | 1.28 | 1.28 | +0.013 (+1.03%) | 1,959,800 |
| 30 Sep 2021 | CNY | 1.279 | 1.282 | 1.253 | 1.267 | 1.267 | -0.006 (-0.47%) | 3,706,000 |
| 29 Sep 2021 | CNY | 1.282 | 1.282 | 1.263 | 1.273 | 1.273 | -0.013 (-1.01%) | 2,037,700 |
| 28 Sep 2021 | CNY | 1.263 | 1.294 | 1.263 | 1.286 | 1.286 | +0.018 (+1.42%) | 3,266,200 |
| 27 Sep 2021 | CNY | 1.299 | 1.304 | 1.262 | 1.268 | 1.268 | -0.032 (-2.46%) | 4,085,900 |
| 24 Sep 2021 | CNY | 1.32 | 1.323 | 1.298 | 1.3 | 1.3 | -0.02 (-1.52%) | 3,681,100 |
| 23 Sep 2021 | CNY | 1.299 | 1.33 | 1.299 | 1.32 | 1.32 | +0.015 (+1.15%) | 6,462,100 |
| 22 Sep 2021 | CNY | 1.29 | 1.31 | 1.281 | 1.305 | 1.305 | +0.004 (+0.31%) | 6,469,900 |
| 17 Sep 2021 | CNY | 1.28 | 1.303 | 1.28 | 1.301 | 1.301 | +0.02 (+1.56%) | 3,850,200 |
| 16 Sep 2021 | CNY | 1.308 | 1.316 | 1.279 | 1.281 | 1.281 | -0.027 (-2.06%) | 3,730,800 |
| 15 Sep 2021 | CNY | 1.301 | 1.318 | 1.294 | 1.308 | 1.308 | +0.007 (+0.54%) | 3,185,200 |
| 14 Sep 2021 | CNY | 1.337 | 1.346 | 1.298 | 1.301 | 1.301 | -0.037 (-2.77%) | 5,064,300 |
| 13 Sep 2021 | CNY | 1.33 | 1.359 | 1.33 | 1.338 | 1.338 | -0.004 (-0.30%) | 4,441,500 |
| 10 Sep 2021 | CNY | 1.336 | 1.381 | 1.328 | 1.342 | 1.342 | +0.015 (+1.13%) | 5,812,800 |
| 9 Sep 2021 | CNY | 1.346 | 1.346 | 1.311 | 1.327 | 1.327 | -0.021 (-1.56%) | 5,478,900 |
| 8 Sep 2021 | CNY | 1.349 | 1.379 | 1.33 | 1.348 | 1.348 | -0.003 (-0.22%) | 5,173,300 |
| 7 Sep 2021 | CNY | 1.329 | 1.358 | 1.301 | 1.351 | 1.351 | +0.03 (+2.27%) | 11,521,000 |
| 6 Sep 2021 | CNY | 1.3 | 1.338 | 1.295 | 1.321 | 1.321 | +0.029 (+2.24%) | 6,585,500 |
| 3 Sep 2021 | CNY | 1.368 | 1.369 | 1.289 | 1.292 | 1.292 | -0.007 (-0.54%) | 11,280,000 |
| 2 Sep 2021 | CNY | 1.284 | 1.308 | 1.272 | 1.299 | 1.299 | +0.017 (+1.33%) | 11,808,300 |
| 1 Sep 2021 | CNY | 1.239 | 1.306 | 1.224 | 1.282 | 1.282 | +0.041 (+3.30%) | 14,147,700 |
| 31 Aug 2021 | CNY | 1.211 | 1.253 | 1.202 | 1.241 | 1.241 | +0.03 (+2.48%) | 5,855,200 |
| 30 Aug 2021 | CNY | 1.242 | 1.242 | 1.206 | 1.211 | 1.211 | -0.019 (-1.54%) | 4,635,300 |
| 27 Aug 2021 | CNY | 1.239 | 1.25 | 1.227 | 1.23 | 1.23 | -0.01 (-0.81%) | 3,385,500 |
| 26 Aug 2021 | CNY | 1.251 | 1.254 | 1.233 | 1.24 | 1.24 | -0.011 (-0.88%) | 4,798,700 |
| 25 Aug 2021 | CNY | 1.27 | 1.27 | 1.244 | 1.251 | 1.251 | -0.026 (-2.04%) | 5,418,300 |
| 24 Aug 2021 | CNY | 1.242 | 1.283 | 1.232 | 1.277 | 1.277 | +0.035 (+2.82%) | 8,256,100 |
| 23 Aug 2021 | CNY | 1.244 | 1.266 | 1.233 | 1.242 | 1.242 | -0.002 (-0.16%) | 4,177,400 |
| 20 Aug 2021 | CNY | 1.231 | 1.247 | 1.219 | 1.244 | 1.244 | +0.014 (+1.14%) | 4,542,100 |
| 19 Aug 2021 | CNY | 1.255 | 1.278 | 1.221 | 1.23 | 1.23 | -0.029 (-2.30%) | 10,191,200 |
