| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2021 | CNY | 1.672 | 1.687 | 1.658 | 1.68 | 1.68 | +0.017 (+1.02%) | 73,325,200 |
| 28 Oct 2021 | CNY | 1.715 | 1.72 | 1.656 | 1.663 | 1.663 | -0.064 (-3.71%) | 97,748,933 |
| 27 Oct 2021 | CNY | 1.756 | 1.763 | 1.717 | 1.727 | 1.727 | -0.035 (-1.99%) | 111,192,277 |
| 26 Oct 2021 | CNY | 1.761 | 1.794 | 1.753 | 1.762 | 1.762 | 0.0 (0.0%) | 88,236,782 |
| 25 Oct 2021 | CNY | 1.745 | 1.766 | 1.718 | 1.762 | 1.762 | +0.013 (+0.74%) | 86,552,798 |
| 22 Oct 2021 | CNY | 1.8 | 1.803 | 1.746 | 1.749 | 1.749 | -0.069 (-3.80%) | 137,660,900 |
| 21 Oct 2021 | CNY | 1.818 | 1.856 | 1.816 | 1.818 | 1.818 | 0.0 (0.0%) | 118,358,468 |
| 20 Oct 2021 | CNY | 1.789 | 1.838 | 1.755 | 1.818 | 1.818 | -0.003 (-0.16%) | 111,769,361 |
| 19 Oct 2021 | CNY | 1.801 | 1.823 | 1.777 | 1.821 | 1.821 | +0.015 (+0.83%) | 122,972,400 |
| 18 Oct 2021 | CNY | 1.777 | 1.812 | 1.766 | 1.806 | 1.806 | +0.026 (+1.46%) | 132,925,654 |
| 15 Oct 2021 | CNY | 1.778 | 1.785 | 1.754 | 1.78 | 1.78 | +0.003 (+0.17%) | 83,366,700 |
| 14 Oct 2021 | CNY | 1.771 | 1.795 | 1.747 | 1.777 | 1.777 | +0.009 (+0.51%) | 86,434,301 |
| 13 Oct 2021 | CNY | 1.761 | 1.781 | 1.731 | 1.768 | 1.768 | -0.004 (-0.23%) | 73,664,400 |
| 12 Oct 2021 | CNY | 1.839 | 1.85 | 1.747 | 1.772 | 1.772 | -0.075 (-4.06%) | 84,855,700 |
| 11 Oct 2021 | CNY | 1.872 | 1.872 | 1.793 | 1.847 | 1.847 | -0.022 (-1.18%) | 64,268,500 |
| 8 Oct 2021 | CNY | 1.913 | 1.918 | 1.841 | 1.869 | 1.869 | -2.567 (-57.87%) | 68,316,432 |
| 1 Oct 2021 | CNY | 4.65 | 4.696 | 4.436 | 4.436 | 4.436 | +2.557 (+136.08%) | 15 |
| 30 Sep 2021 | CNY | 1.848 | 1.9 | 1.848 | 1.879 | 1.879 | +0.032 (+1.73%) | 96,133,571 |
| 29 Sep 2021 | CNY | 1.93 | 1.942 | 1.839 | 1.847 | 1.847 | -0.111 (-5.67%) | 92,417,519 |
| 28 Sep 2021 | CNY | 1.946 | 1.968 | 1.906 | 1.958 | 1.958 | +0.006 (+0.31%) | 83,955,732 |
| 27 Sep 2021 | CNY | 2.082 | 2.082 | 1.95 | 1.952 | 1.952 | -0.146 (-6.96%) | 97,997,700 |
| 24 Sep 2021 | CNY | 2.187 | 2.202 | 2.074 | 2.098 | 2.098 | -0.114 (-5.15%) | 77,057,471 |
| 23 Sep 2021 | CNY | 2.21 | 2.238 | 2.156 | 2.212 | 2.212 | +0.032 (+1.47%) | 92,309,548 |
| 22 Sep 2021 | CNY | 2.126 | 2.181 | 2.102 | 2.18 | 2.18 | +0.011 (+0.51%) | 71,210,809 |
| 17 Sep 2021 | CNY | 2.244 | 2.27 | 2.096 | 2.169 | 2.169 | -0.097 (-4.28%) | 109,280,100 |
| 16 Sep 2021 | CNY | 2.318 | 2.375 | 2.258 | 2.266 | 2.266 | -0.011 (-0.48%) | 99,327,861 |
| 15 Sep 2021 | CNY | 2.258 | 2.309 | 2.251 | 2.277 | 2.277 | 0.0 (0.0%) | 72,605,363 |
| 14 Sep 2021 | CNY | 2.352 | 2.352 | 2.268 | 2.277 | 2.277 | -0.084 (-3.56%) | 102,323,833 |
| 13 Sep 2021 | CNY | 2.308 | 2.387 | 2.301 | 2.361 | 2.361 | +0.041 (+1.77%) | 109,576,845 |
| 10 Sep 2021 | CNY | 2.368 | 2.371 | 2.307 | 2.32 | 2.32 | -0.072 (-3.01%) | 145,893,985 |
