| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2021 | CNY | 1.225 | 1.247 | 1.216 | 1.238 | 1.238 | +0.014 (+1.14%) | 288,630,447 |
| 16 Sep 2021 | CNY | 1.257 | 1.265 | 1.222 | 1.224 | 1.224 | -0.043 (-3.39%) | 386,535,220 |
| 15 Sep 2021 | CNY | 1.281 | 1.284 | 1.246 | 1.267 | 1.267 | -0.013 (-1.02%) | 274,307,002 |
| 14 Sep 2021 | CNY | 1.26 | 1.3 | 1.259 | 1.28 | 1.28 | +0.01 (+0.79%) | 410,797,185 |
| 13 Sep 2021 | CNY | 1.321 | 1.321 | 1.264 | 1.27 | 1.27 | -0.057 (-4.30%) | 682,467,523 |
| 10 Sep 2021 | CNY | 1.266 | 1.339 | 1.258 | 1.327 | 1.327 | +0.06 (+4.74%) | 626,293,277 |
| 9 Sep 2021 | CNY | 1.271 | 1.278 | 1.252 | 1.267 | 1.267 | -0.011 (-0.86%) | 219,541,556 |
| 8 Sep 2021 | CNY | 1.285 | 1.295 | 1.273 | 1.278 | 1.278 | -0.012 (-0.93%) | 266,451,561 |
| 7 Sep 2021 | CNY | 1.28 | 1.299 | 1.275 | 1.29 | 1.29 | +0.002 (+0.16%) | 297,039,895 |
| 6 Sep 2021 | CNY | 1.254 | 1.289 | 1.236 | 1.288 | 1.288 | +0.032 (+2.55%) | 405,828,390 |
| 3 Sep 2021 | CNY | 1.251 | 1.274 | 1.226 | 1.256 | 1.256 | +0.002 (+0.16%) | 438,310,042 |
| 2 Sep 2021 | CNY | 1.288 | 1.294 | 1.25 | 1.254 | 1.254 | -0.05 (-3.83%) | 507,568,368 |
| 1 Sep 2021 | CNY | 1.295 | 1.308 | 1.26 | 1.304 | 1.304 | +0.009 (+0.69%) | 377,741,284 |
| 31 Aug 2021 | CNY | 1.32 | 1.324 | 1.276 | 1.295 | 1.295 | -0.045 (-3.36%) | 483,163,376 |
| 30 Aug 2021 | CNY | 1.373 | 1.395 | 1.333 | 1.34 | 1.34 | -0.026 (-1.90%) | 379,286,967 |
| 27 Aug 2021 | CNY | 1.35 | 1.373 | 1.348 | 1.366 | 1.366 | +0.004 (+0.29%) | 230,619,925 |
| 26 Aug 2021 | CNY | 1.394 | 1.405 | 1.357 | 1.362 | 1.362 | -0.032 (-2.30%) | 369,831,635 |
| 25 Aug 2021 | CNY | 1.411 | 1.428 | 1.38 | 1.394 | 1.394 | -0.015 (-1.06%) | 316,216,722 |
| 24 Aug 2021 | CNY | 1.383 | 1.422 | 1.363 | 1.409 | 1.409 | +0.027 (+1.95%) | 477,303,745 |
| 23 Aug 2021 | CNY | 1.36 | 1.387 | 1.34 | 1.382 | 1.382 | +0.024 (+1.77%) | 417,122,957 |
| 20 Aug 2021 | CNY | 1.346 | 1.379 | 1.333 | 1.358 | 1.358 | +0.015 (+1.12%) | 448,941,485 |
| 19 Aug 2021 | CNY | 1.309 | 1.357 | 1.309 | 1.343 | 1.343 | +0.028 (+2.13%) | 517,565,070 |
| 18 Aug 2021 | CNY | 1.308 | 1.331 | 1.302 | 1.315 | 1.315 | +0.005 (+0.38%) | 367,263,091 |
| 17 Aug 2021 | CNY | 1.356 | 1.376 | 1.301 | 1.31 | 1.31 | -0.053 (-3.89%) | 498,849,856 |
| 16 Aug 2021 | CNY | 1.337 | 1.391 | 1.326 | 1.363 | 1.363 | +0.015 (+1.11%) | 511,035,567 |
| 13 Aug 2021 | CNY | 1.388 | 1.388 | 1.347 | 1.348 | 1.348 | -0.06 (-4.26%) | 646,469,197 |
| 12 Aug 2021 | CNY | 1.389 | 1.444 | 1.384 | 1.408 | 1.408 | +0.014 (+1.00%) | 526,048,181 |
| 11 Aug 2021 | CNY | 1.384 | 1.403 | 1.361 | 1.394 | 1.394 | +0.011 (+0.80%) | 433,086,586 |
| 10 Aug 2021 | CNY | 1.396 | 1.409 | 1.356 | 1.383 | 1.383 | -0.017 (-1.21%) | 496,147,788 |
| 9 Aug 2021 | CNY | 1.401 | 1.413 | 1.359 | 1.4 | 1.4 | -0.035 (-2.44%) | 493,073,107 |
