| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 1.792 | 1.804 | 1.79 | 1.794 | 1.794 | +0.003 (+0.17%) | 9,228,900 |
| 21 Oct 2021 | CNY | 1.805 | 1.805 | 1.786 | 1.791 | 1.791 | -0.018 (-1.00%) | 7,263,900 |
| 20 Oct 2021 | CNY | 1.806 | 1.82 | 1.806 | 1.809 | 1.809 | +0.002 (+0.11%) | 4,177,600 |
| 19 Oct 2021 | CNY | 1.777 | 1.81 | 1.777 | 1.807 | 1.807 | +0.013 (+0.72%) | 8,135,300 |
| 18 Oct 2021 | CNY | 1.795 | 1.795 | 1.776 | 1.794 | 1.794 | 0.0 (0.0%) | 8,102,700 |
| 15 Oct 2021 | CNY | 1.78 | 1.797 | 1.78 | 1.794 | 1.794 | +0.012 (+0.67%) | 6,665,000 |
| 14 Oct 2021 | CNY | 1.779 | 1.784 | 1.773 | 1.782 | 1.782 | +0.004 (+0.22%) | 8,298,700 |
| 13 Oct 2021 | CNY | 1.762 | 1.779 | 1.754 | 1.778 | 1.778 | +0.022 (+1.25%) | 10,010,100 |
| 12 Oct 2021 | CNY | 1.786 | 1.786 | 1.742 | 1.756 | 1.756 | -0.034 (-1.90%) | 8,676,600 |
| 11 Oct 2021 | CNY | 1.789 | 1.8 | 1.778 | 1.79 | 1.79 | 0.0 (0.0%) | 7,189,900 |
| 8 Oct 2021 | CNY | 1.779 | 1.811 | 1.779 | 1.79 | 1.79 | +0.01 (+0.56%) | 6,151,200 |
| 30 Sep 2021 | CNY | 1.755 | 1.785 | 1.755 | 1.78 | 1.78 | +0.029 (+1.66%) | 9,075,900 |
| 29 Sep 2021 | CNY | 1.778 | 1.778 | 1.745 | 1.751 | 1.751 | -0.036 (-2.01%) | 8,481,900 |
| 28 Sep 2021 | CNY | 1.798 | 1.801 | 1.785 | 1.787 | 1.787 | -0.011 (-0.61%) | 5,457,700 |
| 27 Sep 2021 | CNY | 1.807 | 1.828 | 1.784 | 1.798 | 1.798 | -0.009 (-0.50%) | 8,682,200 |
| 24 Sep 2021 | CNY | 1.82 | 1.826 | 1.806 | 1.807 | 1.807 | -0.014 (-0.77%) | 8,805,700 |
| 23 Sep 2021 | CNY | 1.813 | 1.828 | 1.813 | 1.821 | 1.821 | +0.013 (+0.72%) | 8,371,700 |
| 22 Sep 2021 | CNY | 1.787 | 1.814 | 1.787 | 1.808 | 1.808 | +0.006 (+0.33%) | 9,673,500 |
| 17 Sep 2021 | CNY | 1.798 | 1.805 | 1.774 | 1.802 | 1.802 | +0.004 (+0.22%) | 8,294,600 |
| 16 Sep 2021 | CNY | 1.855 | 1.855 | 1.798 | 1.798 | 1.798 | -0.047 (-2.55%) | 10,618,800 |
| 15 Sep 2021 | CNY | 1.835 | 1.845 | 1.822 | 1.845 | 1.845 | +0.001 (+0.05%) | 12,119,400 |
| 14 Sep 2021 | CNY | 1.853 | 1.867 | 1.838 | 1.844 | 1.844 | -0.009 (-0.49%) | 8,239,600 |
| 13 Sep 2021 | CNY | 1.871 | 1.871 | 1.848 | 1.853 | 1.853 | -0.016 (-0.86%) | 8,723,600 |
| 10 Sep 2021 | CNY | 1.864 | 1.875 | 1.853 | 1.869 | 1.869 | +0.006 (+0.32%) | 11,297,100 |
| 9 Sep 2021 | CNY | 1.881 | 1.881 | 1.85 | 1.863 | 1.863 | -0.023 (-1.22%) | 7,932,800 |
| 8 Sep 2021 | CNY | 1.892 | 1.892 | 1.873 | 1.886 | 1.886 | +0.011 (+0.59%) | 12,818,400 |
| 7 Sep 2021 | CNY | 1.863 | 1.877 | 1.862 | 1.875 | 1.875 | +0.012 (+0.64%) | 8,702,700 |
| 6 Sep 2021 | CNY | 1.83 | 1.865 | 1.83 | 1.863 | 1.863 | +0.033 (+1.80%) | 9,011,700 |
| 3 Sep 2021 | CNY | 1.847 | 1.85 | 1.816 | 1.83 | 1.83 | -0.005 (-0.27%) | 8,914,900 |
| 2 Sep 2021 | CNY | 1.816 | 1.843 | 1.81 | 1.835 | 1.835 | +0.003 (+0.16%) | 7,488,100 |
