| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 1.087 | 1.094 | 1.074 | 1.08 | 1.08 | -0.015 (-1.37%) | 6,342,500 |
| 28 Sep 2021 | CNY | 1.099 | 1.106 | 1.087 | 1.095 | 1.095 | -0.004 (-0.36%) | 6,510,900 |
| 27 Sep 2021 | CNY | 1.094 | 1.11 | 1.094 | 1.099 | 1.099 | +0.015 (+1.38%) | 8,941,500 |
| 24 Sep 2021 | CNY | 1.075 | 1.088 | 1.075 | 1.084 | 1.084 | -0.007 (-0.64%) | 4,297,100 |
| 23 Sep 2021 | CNY | 1.084 | 1.099 | 1.081 | 1.091 | 1.091 | +0.007 (+0.65%) | 8,004,800 |
| 22 Sep 2021 | CNY | 1.077 | 1.088 | 1.076 | 1.084 | 1.084 | -0.005 (-0.46%) | 4,281,700 |
| 17 Sep 2021 | CNY | 1.091 | 1.091 | 1.074 | 1.089 | 1.089 | +0.008 (+0.74%) | 5,830,200 |
| 16 Sep 2021 | CNY | 1.095 | 1.1 | 1.08 | 1.081 | 1.081 | -0.015 (-1.37%) | 8,639,000 |
| 15 Sep 2021 | CNY | 1.1 | 1.104 | 1.092 | 1.096 | 1.096 | -0.007 (-0.63%) | 6,178,400 |
| 14 Sep 2021 | CNY | 1.106 | 1.12 | 1.1 | 1.103 | 1.103 | -0.003 (-0.27%) | 7,534,200 |
| 13 Sep 2021 | CNY | 1.119 | 1.119 | 1.103 | 1.106 | 1.106 | -0.013 (-1.16%) | 11,119,200 |
| 10 Sep 2021 | CNY | 1.108 | 1.124 | 1.102 | 1.119 | 1.119 | +0.011 (+0.99%) | 6,324,000 |
| 9 Sep 2021 | CNY | 1.115 | 1.119 | 1.104 | 1.108 | 1.108 | -0.007 (-0.63%) | 5,002,800 |
| 8 Sep 2021 | CNY | 1.118 | 1.12 | 1.104 | 1.115 | 1.115 | -0.001 (-0.09%) | 6,255,900 |
| 7 Sep 2021 | CNY | 1.112 | 1.118 | 1.108 | 1.116 | 1.116 | +0.005 (+0.45%) | 7,162,000 |
| 6 Sep 2021 | CNY | 1.087 | 1.112 | 1.084 | 1.111 | 1.111 | +0.021 (+1.93%) | 19,487,400 |
| 3 Sep 2021 | CNY | 1.097 | 1.099 | 1.082 | 1.09 | 1.09 | -0.006 (-0.55%) | 6,698,100 |
| 2 Sep 2021 | CNY | 1.116 | 1.116 | 1.091 | 1.096 | 1.096 | -0.02 (-1.79%) | 10,355,200 |
| 1 Sep 2021 | CNY | 1.108 | 1.117 | 1.089 | 1.116 | 1.116 | +0.008 (+0.72%) | 8,230,100 |
| 31 Aug 2021 | CNY | 1.134 | 1.134 | 1.097 | 1.108 | 1.108 | -0.026 (-2.29%) | 16,288,100 |
| 30 Aug 2021 | CNY | 1.144 | 1.151 | 1.129 | 1.134 | 1.134 | -0.007 (-0.61%) | 4,774,900 |
| 27 Aug 2021 | CNY | 1.132 | 1.142 | 1.13 | 1.141 | 1.141 | +0.006 (+0.53%) | 4,129,900 |
| 26 Aug 2021 | CNY | 1.159 | 1.159 | 1.135 | 1.135 | 1.135 | -0.024 (-2.07%) | 6,977,400 |
| 25 Aug 2021 | CNY | 1.16 | 1.166 | 1.154 | 1.159 | 1.159 | -0.006 (-0.52%) | 6,960,700 |
| 24 Aug 2021 | CNY | 1.166 | 1.168 | 1.158 | 1.165 | 1.165 | 0.0 (0.0%) | 7,070,600 |
| 23 Aug 2021 | CNY | 1.138 | 1.166 | 1.133 | 1.165 | 1.165 | +0.027 (+2.37%) | 7,427,000 |
| 20 Aug 2021 | CNY | 1.14 | 1.153 | 1.126 | 1.138 | 1.138 | -0.002 (-0.18%) | 5,084,700 |
| 19 Aug 2021 | CNY | 1.132 | 1.146 | 1.132 | 1.14 | 1.14 | +0.007 (+0.62%) | 5,053,900 |
| 18 Aug 2021 | CNY | 1.135 | 1.141 | 1.126 | 1.133 | 1.133 | -0.002 (-0.18%) | 13,879,100 |
| 17 Aug 2021 | CNY | 1.163 | 1.163 | 1.129 | 1.135 | 1.135 | -0.029 (-2.49%) | 11,293,500 |
