| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 1.207 | 1.207 | 1.2 | 1.201 | 1.201 | -0.008 (-0.66%) | 4,418,600 |
| 15 Oct 2021 | CNY | 1.203 | 1.21 | 1.198 | 1.209 | 1.209 | +0.014 (+1.17%) | 4,159,600 |
| 14 Oct 2021 | CNY | 1.194 | 1.196 | 1.189 | 1.195 | 1.195 | +0.01 (+0.84%) | 6,174,800 |
| 13 Oct 2021 | CNY | 1.191 | 1.191 | 1.182 | 1.185 | 1.185 | -0.004 (-0.34%) | 3,541,000 |
| 12 Oct 2021 | CNY | 1.197 | 1.198 | 1.186 | 1.189 | 1.189 | -0.016 (-1.33%) | 4,372,100 |
| 11 Oct 2021 | CNY | 1.205 | 1.209 | 1.2 | 1.205 | 1.205 | +0.005 (+0.42%) | 6,191,600 |
| 8 Oct 2021 | CNY | 1.217 | 1.217 | 1.196 | 1.2 | 1.2 | -0.06 (-4.76%) | 14,652,000 |
| 30 Sep 2021 | CNY | 1.259 | 1.265 | 1.252 | 1.26 | 1.26 | -0.002 (-0.16%) | 6,702,700 |
| 29 Sep 2021 | CNY | 1.27 | 1.27 | 1.253 | 1.262 | 1.262 | -0.016 (-1.25%) | 8,795,200 |
| 28 Sep 2021 | CNY | 1.289 | 1.289 | 1.275 | 1.278 | 1.278 | -0.015 (-1.16%) | 7,578,500 |
| 27 Sep 2021 | CNY | 1.294 | 1.299 | 1.291 | 1.293 | 1.293 | -0.003 (-0.23%) | 5,402,300 |
| 24 Sep 2021 | CNY | 1.299 | 1.304 | 1.294 | 1.296 | 1.296 | -0.003 (-0.23%) | 12,504,300 |
| 23 Sep 2021 | CNY | 1.291 | 1.315 | 1.291 | 1.299 | 1.299 | +0.012 (+0.93%) | 5,403,400 |
| 22 Sep 2021 | CNY | 1.286 | 1.299 | 1.283 | 1.287 | 1.287 | -0.025 (-1.91%) | 4,719,900 |
| 17 Sep 2021 | CNY | 1.308 | 1.325 | 1.308 | 1.312 | 1.312 | +0.005 (+0.38%) | 2,564,900 |
| 16 Sep 2021 | CNY | 1.315 | 1.315 | 1.306 | 1.307 | 1.307 | -0.008 (-0.61%) | 4,655,600 |
| 15 Sep 2021 | CNY | 1.304 | 1.317 | 1.304 | 1.315 | 1.315 | 0.0 (0.0%) | 6,878,500 |
| 14 Sep 2021 | CNY | 1.316 | 1.323 | 1.31 | 1.315 | 1.315 | +0.005 (+0.38%) | 8,351,000 |
| 13 Sep 2021 | CNY | 1.305 | 1.313 | 1.299 | 1.31 | 1.31 | +0.005 (+0.38%) | 5,432,300 |
| 10 Sep 2021 | CNY | 1.292 | 1.309 | 1.292 | 1.305 | 1.305 | +0.019 (+1.48%) | 1,737,400 |
| 9 Sep 2021 | CNY | 1.29 | 1.294 | 1.285 | 1.286 | 1.286 | -0.008 (-0.62%) | 2,794,100 |
| 8 Sep 2021 | CNY | 1.287 | 1.298 | 1.287 | 1.294 | 1.294 | +0.008 (+0.62%) | 2,717,100 |
| 7 Sep 2021 | CNY | 1.288 | 1.292 | 1.286 | 1.286 | 1.286 | +0.004 (+0.31%) | 2,782,900 |
| 6 Sep 2021 | CNY | 1.277 | 1.283 | 1.265 | 1.282 | 1.282 | +0.028 (+2.23%) | 5,234,700 |
| 3 Sep 2021 | CNY | 1.229 | 1.255 | 1.229 | 1.254 | 1.254 | +0.026 (+2.12%) | 9,432,200 |
| 2 Sep 2021 | CNY | 1.224 | 1.23 | 1.223 | 1.228 | 1.228 | +0.004 (+0.33%) | 6,427,400 |
| 1 Sep 2021 | CNY | 1.218 | 1.224 | 1.215 | 1.224 | 1.224 | +0.009 (+0.74%) | 5,191,300 |
| 31 Aug 2021 | CNY | 1.2 | 1.215 | 1.195 | 1.215 | 1.215 | +0.015 (+1.25%) | 5,331,900 |
| 30 Aug 2021 | CNY | 1.195 | 1.2 | 1.195 | 1.2 | 1.2 | +0.004 (+0.33%) | 1,965,000 |
| 27 Aug 2021 | CNY | 1.196 | 1.197 | 1.194 | 1.196 | 1.196 | -0.002 (-0.17%) | 627,900 |
