| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 1.441 | 1.454 | 1.441 | 1.445 | 1.445 | +0.004 (+0.28%) | 15,372,200 |
| 21 Oct 2021 | CNY | 1.442 | 1.449 | 1.437 | 1.441 | 1.441 | -0.002 (-0.14%) | 15,154,800 |
| 20 Oct 2021 | CNY | 1.449 | 1.449 | 1.439 | 1.443 | 1.443 | 0.0 (0.0%) | 10,923,800 |
| 19 Oct 2021 | CNY | 1.429 | 1.444 | 1.428 | 1.443 | 1.443 | +0.014 (+0.98%) | 10,974,100 |
| 18 Oct 2021 | CNY | 1.438 | 1.438 | 1.425 | 1.429 | 1.429 | -0.011 (-0.76%) | 8,862,700 |
| 15 Oct 2021 | CNY | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.005 (+0.35%) | 11,520,100 |
| 14 Oct 2021 | CNY | 1.438 | 1.44 | 1.434 | 1.435 | 1.435 | -0.003 (-0.21%) | 11,444,000 |
| 13 Oct 2021 | CNY | 1.423 | 1.439 | 1.421 | 1.438 | 1.438 | +0.012 (+0.84%) | 16,113,100 |
| 12 Oct 2021 | CNY | 1.438 | 1.438 | 1.416 | 1.426 | 1.426 | -0.015 (-1.04%) | 14,214,500 |
| 11 Oct 2021 | CNY | 1.447 | 1.451 | 1.441 | 1.441 | 1.441 | -0.001 (-0.07%) | 10,867,200 |
| 8 Oct 2021 | CNY | 1.45 | 1.45 | 1.439 | 1.442 | 1.442 | +0.013 (+0.91%) | 6,882,700 |
| 30 Sep 2021 | CNY | 1.423 | 1.43 | 1.423 | 1.429 | 1.429 | +0.008 (+0.56%) | 11,542,211 |
| 29 Sep 2021 | CNY | 1.439 | 1.439 | 1.415 | 1.421 | 1.421 | -0.018 (-1.25%) | 16,086,111 |
| 28 Sep 2021 | CNY | 1.437 | 1.442 | 1.43 | 1.439 | 1.439 | 0.0 (0.0%) | 8,641,300 |
| 27 Sep 2021 | CNY | 1.441 | 1.457 | 1.433 | 1.439 | 1.439 | -0.004 (-0.28%) | 11,292,200 |
| 24 Sep 2021 | CNY | 1.446 | 1.455 | 1.443 | 1.443 | 1.443 | -0.002 (-0.14%) | 13,371,300 |
| 23 Sep 2021 | CNY | 1.442 | 1.449 | 1.442 | 1.445 | 1.445 | +0.008 (+0.56%) | 6,680,900 |
| 22 Sep 2021 | CNY | 1.442 | 1.442 | 1.417 | 1.437 | 1.437 | -0.005 (-0.35%) | 8,251,400 |
| 17 Sep 2021 | CNY | 1.436 | 1.442 | 1.427 | 1.442 | 1.442 | +0.007 (+0.49%) | 10,375,500 |
| 16 Sep 2021 | CNY | 1.458 | 1.458 | 1.433 | 1.435 | 1.435 | -0.018 (-1.24%) | 8,757,000 |
| 15 Sep 2021 | CNY | 1.457 | 1.463 | 1.448 | 1.453 | 1.453 | -0.008 (-0.55%) | 8,692,000 |
| 14 Sep 2021 | CNY | 1.485 | 1.485 | 1.459 | 1.461 | 1.461 | -0.021 (-1.42%) | 10,257,493 |
| 13 Sep 2021 | CNY | 1.482 | 1.489 | 1.478 | 1.482 | 1.482 | 0.0 (0.0%) | 9,226,800 |
| 10 Sep 2021 | CNY | 1.482 | 1.492 | 1.475 | 1.482 | 1.482 | 0.0 (0.0%) | 10,655,581 |
| 9 Sep 2021 | CNY | 1.468 | 1.482 | 1.467 | 1.482 | 1.482 | +0.01 (+0.68%) | 10,457,600 |
| 8 Sep 2021 | CNY | 1.462 | 1.479 | 1.462 | 1.472 | 1.472 | -0.005 (-0.34%) | 10,460,700 |
| 7 Sep 2021 | CNY | 1.454 | 1.478 | 1.451 | 1.477 | 1.477 | +0.023 (+1.58%) | 9,023,700 |
| 6 Sep 2021 | CNY | 1.431 | 1.456 | 1.427 | 1.454 | 1.454 | +0.022 (+1.54%) | 12,466,100 |
| 3 Sep 2021 | CNY | 1.44 | 1.443 | 1.43 | 1.432 | 1.432 | -0.008 (-0.56%) | 10,967,500 |
| 2 Sep 2021 | CNY | 1.437 | 1.44 | 1.431 | 1.44 | 1.44 | +0.005 (+0.35%) | 11,869,400 |
