| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 1.709 | 1.716 | 1.699 | 1.702 | 1.702 | -0.01 (-0.58%) | 3,315,000 |
| 13 Oct 2021 | CNY | 1.692 | 1.716 | 1.686 | 1.712 | 1.712 | +0.019 (+1.12%) | 4,902,100 |
| 12 Oct 2021 | CNY | 1.71 | 1.718 | 1.677 | 1.693 | 1.693 | -0.017 (-0.99%) | 5,082,500 |
| 11 Oct 2021 | CNY | 1.71 | 1.727 | 1.708 | 1.71 | 1.71 | +0.001 (+0.06%) | 2,406,500 |
| 8 Oct 2021 | CNY | 1.692 | 1.712 | 1.692 | 1.709 | 1.709 | +0.022 (+1.30%) | 6,038,600 |
| 30 Sep 2021 | CNY | 1.678 | 1.693 | 1.678 | 1.687 | 1.687 | +0.009 (+0.54%) | 7,300,400 |
| 29 Sep 2021 | CNY | 1.685 | 1.687 | 1.668 | 1.678 | 1.678 | -0.014 (-0.83%) | 16,252,400 |
| 28 Sep 2021 | CNY | 1.694 | 1.7 | 1.684 | 1.692 | 1.692 | -0.002 (-0.12%) | 2,438,900 |
| 27 Sep 2021 | CNY | 1.686 | 1.706 | 1.681 | 1.694 | 1.694 | +0.009 (+0.53%) | 7,861,200 |
| 24 Sep 2021 | CNY | 1.681 | 1.696 | 1.67 | 1.685 | 1.685 | +0.004 (+0.24%) | 7,304,000 |
| 23 Sep 2021 | CNY | 1.678 | 1.691 | 1.674 | 1.681 | 1.681 | +0.008 (+0.48%) | 5,506,500 |
| 22 Sep 2021 | CNY | 1.674 | 1.676 | 1.656 | 1.673 | 1.673 | -0.008 (-0.48%) | 4,153,700 |
| 17 Sep 2021 | CNY | 1.672 | 1.684 | 1.661 | 1.681 | 1.681 | +0.013 (+0.78%) | 3,356,300 |
| 16 Sep 2021 | CNY | 1.686 | 1.69 | 1.666 | 1.668 | 1.668 | -0.017 (-1.01%) | 5,343,200 |
| 15 Sep 2021 | CNY | 1.703 | 1.703 | 1.676 | 1.685 | 1.685 | -0.019 (-1.12%) | 5,201,200 |
| 14 Sep 2021 | CNY | 1.725 | 1.73 | 1.699 | 1.704 | 1.704 | -0.024 (-1.39%) | 3,971,800 |
| 13 Sep 2021 | CNY | 1.736 | 1.74 | 1.717 | 1.728 | 1.728 | -0.007 (-0.40%) | 9,496,800 |
| 10 Sep 2021 | CNY | 1.72 | 1.745 | 1.72 | 1.735 | 1.735 | +0.015 (+0.87%) | 3,489,800 |
| 9 Sep 2021 | CNY | 1.718 | 1.722 | 1.707 | 1.72 | 1.72 | +0.001 (+0.06%) | 2,998,700 |
| 8 Sep 2021 | CNY | 1.727 | 1.735 | 1.715 | 1.719 | 1.719 | -0.01 (-0.58%) | 2,342,900 |
| 7 Sep 2021 | CNY | 1.706 | 1.734 | 1.7 | 1.729 | 1.729 | +0.023 (+1.35%) | 7,771,500 |
| 6 Sep 2021 | CNY | 1.676 | 1.71 | 1.676 | 1.706 | 1.706 | +0.03 (+1.79%) | 8,699,200 |
| 3 Sep 2021 | CNY | 1.687 | 1.691 | 1.673 | 1.676 | 1.676 | -0.009 (-0.53%) | 3,759,800 |
| 2 Sep 2021 | CNY | 1.685 | 1.692 | 1.678 | 1.685 | 1.685 | -0.001 (-0.06%) | 3,881,200 |
| 1 Sep 2021 | CNY | 1.665 | 1.699 | 1.65 | 1.686 | 1.686 | +0.023 (+1.38%) | 7,161,900 |
| 31 Aug 2021 | CNY | 1.664 | 1.67 | 1.641 | 1.663 | 1.663 | -0.001 (-0.06%) | 6,902,200 |
| 30 Aug 2021 | CNY | 1.67 | 1.675 | 1.655 | 1.664 | 1.664 | -0.004 (-0.24%) | 12,973,700 |
| 27 Aug 2021 | CNY | 1.66 | 1.683 | 1.66 | 1.668 | 1.668 | +0.006 (+0.36%) | 5,251,300 |
| 26 Aug 2021 | CNY | 1.695 | 1.695 | 1.66 | 1.662 | 1.662 | -0.032 (-1.89%) | 35,267,900 |
| 25 Aug 2021 | CNY | 1.69 | 1.696 | 1.686 | 1.694 | 1.694 | +0.003 (+0.18%) | 10,601,600 |
