| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2021 | CNY | 1.383 | 1.412 | 1.339 | 1.371 | 1.371 | -0.012 (-0.87%) | 16,800 |
| 12 Oct 2021 | CNY | 1.373 | 1.393 | 1.368 | 1.383 | 1.383 | -0.037 (-2.61%) | 71,000 |
| 11 Oct 2021 | CNY | 1.401 | 1.42 | 1.374 | 1.42 | 1.42 | +0.019 (+1.36%) | 12,900 |
| 8 Oct 2021 | CNY | 1.401 | 1.424 | 1.401 | 1.401 | 1.401 | 0.0 (0.0%) | 7,800 |
| 30 Sep 2021 | CNY | 1.375 | 1.424 | 1.375 | 1.401 | 1.401 | +0.026 (+1.89%) | 18,900 |
| 29 Sep 2021 | CNY | 1.418 | 1.454 | 1.357 | 1.375 | 1.375 | -0.039 (-2.76%) | 271,800 |
| 28 Sep 2021 | CNY | 1.414 | 1.429 | 1.395 | 1.414 | 1.414 | -0.016 (-1.12%) | 433,980 |
| 27 Sep 2021 | CNY | 1.44 | 1.473 | 1.414 | 1.43 | 1.43 | -0.046 (-3.12%) | 138,200 |
| 24 Sep 2021 | CNY | 1.495 | 1.495 | 1.429 | 1.476 | 1.476 | -0.019 (-1.27%) | 103,700 |
| 23 Sep 2021 | CNY | 1.494 | 1.515 | 1.458 | 1.495 | 1.495 | +0.025 (+1.70%) | 580,500 |
| 22 Sep 2021 | CNY | 1.449 | 1.471 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 82,000 |
| 17 Sep 2021 | CNY | 1.48 | 1.48 | 1.418 | 1.45 | 1.45 | -0.019 (-1.29%) | 78,800 |
| 16 Sep 2021 | CNY | 1.476 | 1.519 | 1.469 | 1.469 | 1.469 | -0.03 (-2.00%) | 130,600 |
| 15 Sep 2021 | CNY | 1.482 | 1.499 | 1.482 | 1.499 | 1.499 | +0.004 (+0.27%) | 78,700 |
| 14 Sep 2021 | CNY | 1.511 | 1.518 | 1.48 | 1.495 | 1.495 | -0.002 (-0.13%) | 71,500 |
| 13 Sep 2021 | CNY | 1.494 | 1.515 | 1.45 | 1.497 | 1.497 | +0.003 (+0.20%) | 32,200 |
| 10 Sep 2021 | CNY | 1.473 | 1.515 | 1.473 | 1.494 | 1.494 | -0.001 (-0.07%) | 153,400 |
| 9 Sep 2021 | CNY | 1.46 | 1.497 | 1.46 | 1.495 | 1.495 | +0.007 (+0.47%) | 49,200 |
| 8 Sep 2021 | CNY | 1.477 | 1.493 | 1.447 | 1.488 | 1.488 | +0.012 (+0.81%) | 55,900 |
| 7 Sep 2021 | CNY | 1.431 | 1.478 | 1.431 | 1.476 | 1.476 | +0.022 (+1.51%) | 63,000 |
| 6 Sep 2021 | CNY | 1.44 | 1.454 | 1.412 | 1.454 | 1.454 | +0.014 (+0.97%) | 196,000 |
| 3 Sep 2021 | CNY | 1.448 | 1.469 | 1.41 | 1.44 | 1.44 | +0.011 (+0.77%) | 151,300 |
| 2 Sep 2021 | CNY | 1.421 | 1.44 | 1.418 | 1.429 | 1.429 | +0.018 (+1.28%) | 194,600 |
| 1 Sep 2021 | CNY | 1.417 | 1.44 | 1.375 | 1.411 | 1.411 | -0.014 (-0.98%) | 124,300 |
| 31 Aug 2021 | CNY | 1.4 | 1.426 | 1.4 | 1.425 | 1.425 | 0.0 (0.0%) | 10,200 |
| 30 Aug 2021 | CNY | 1.415 | 1.432 | 1.41 | 1.425 | 1.425 | +0.01 (+0.71%) | 58,700 |
| 27 Aug 2021 | CNY | 1.415 | 1.415 | 1.38 | 1.415 | 1.415 | +0.002 (+0.14%) | 62,200 |
| 26 Aug 2021 | CNY | 1.402 | 1.42 | 1.402 | 1.413 | 1.413 | +0.011 (+0.78%) | 20,700 |
| 25 Aug 2021 | CNY | 1.363 | 1.41 | 1.363 | 1.402 | 1.402 | -0.001 (-0.07%) | 74,700 |
| 24 Aug 2021 | CNY | 1.377 | 1.404 | 1.377 | 1.403 | 1.403 | +0.027 (+1.96%) | 22,100 |
