| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 1.101 | 1.104 | 1.053 | 1.065 | 1.065 | -0.033 (-3.01%) | 22,594,200 |
| 11 Oct 2021 | CNY | 1.095 | 1.105 | 1.077 | 1.098 | 1.098 | +0.005 (+0.46%) | 17,182,341 |
| 8 Oct 2021 | CNY | 1.129 | 1.135 | 1.089 | 1.093 | 1.093 | -0.025 (-2.24%) | 19,574,901 |
| 30 Sep 2021 | CNY | 1.089 | 1.119 | 1.089 | 1.118 | 1.118 | +0.032 (+2.95%) | 21,982,553 |
| 29 Sep 2021 | CNY | 1.114 | 1.119 | 1.083 | 1.086 | 1.086 | -0.039 (-3.47%) | 24,468,191 |
| 28 Sep 2021 | CNY | 1.127 | 1.144 | 1.122 | 1.125 | 1.125 | -0.012 (-1.06%) | 30,084,400 |
| 27 Sep 2021 | CNY | 1.17 | 1.188 | 1.119 | 1.137 | 1.137 | -0.043 (-3.64%) | 35,354,400 |
| 24 Sep 2021 | CNY | 1.215 | 1.215 | 1.172 | 1.18 | 1.18 | -0.038 (-3.12%) | 27,448,200 |
| 23 Sep 2021 | CNY | 1.249 | 1.254 | 1.213 | 1.218 | 1.218 | -0.019 (-1.54%) | 23,675,100 |
| 22 Sep 2021 | CNY | 1.212 | 1.241 | 1.212 | 1.237 | 1.237 | -0.004 (-0.32%) | 27,178,300 |
| 17 Sep 2021 | CNY | 1.24 | 1.258 | 1.203 | 1.241 | 1.241 | -0.004 (-0.32%) | 35,506,200 |
| 16 Sep 2021 | CNY | 1.297 | 1.297 | 1.239 | 1.245 | 1.245 | -0.018 (-1.43%) | 47,805,100 |
| 15 Sep 2021 | CNY | 1.252 | 1.264 | 1.235 | 1.263 | 1.263 | +0.01 (+0.80%) | 32,067,900 |
| 14 Sep 2021 | CNY | 1.253 | 1.282 | 1.234 | 1.253 | 1.253 | -0.009 (-0.71%) | 37,900,100 |
| 13 Sep 2021 | CNY | 1.207 | 1.264 | 1.199 | 1.262 | 1.262 | +0.047 (+3.87%) | 35,189,083 |
| 10 Sep 2021 | CNY | 1.217 | 1.225 | 1.199 | 1.215 | 1.215 | -0.003 (-0.25%) | 37,401,500 |
| 9 Sep 2021 | CNY | 1.2 | 1.223 | 1.2 | 1.218 | 1.218 | +0.01 (+0.83%) | 37,107,800 |
| 8 Sep 2021 | CNY | 1.196 | 1.212 | 1.188 | 1.208 | 1.208 | +0.013 (+1.09%) | 34,847,700 |
| 7 Sep 2021 | CNY | 1.142 | 1.196 | 1.13 | 1.195 | 1.195 | +0.051 (+4.46%) | 40,534,500 |
| 6 Sep 2021 | CNY | 1.126 | 1.145 | 1.112 | 1.144 | 1.144 | +0.017 (+1.51%) | 23,898,900 |
| 3 Sep 2021 | CNY | 1.16 | 1.16 | 1.118 | 1.127 | 1.127 | -0.03 (-2.59%) | 22,730,809 |
| 2 Sep 2021 | CNY | 1.122 | 1.158 | 1.11 | 1.157 | 1.157 | +0.025 (+2.21%) | 38,734,891 |
| 1 Sep 2021 | CNY | 1.15 | 1.16 | 1.109 | 1.132 | 1.132 | -0.018 (-1.57%) | 30,656,900 |
| 31 Aug 2021 | CNY | 1.161 | 1.165 | 1.137 | 1.15 | 1.15 | -0.011 (-0.95%) | 28,064,206 |
| 30 Aug 2021 | CNY | 1.168 | 1.179 | 1.131 | 1.161 | 1.161 | +0.017 (+1.49%) | 36,550,289 |
| 27 Aug 2021 | CNY | 1.127 | 1.145 | 1.119 | 1.144 | 1.144 | +0.01 (+0.88%) | 26,709,806 |
| 26 Aug 2021 | CNY | 1.134 | 1.143 | 1.13 | 1.134 | 1.134 | -0.007 (-0.61%) | 28,197,300 |
| 25 Aug 2021 | CNY | 1.13 | 1.141 | 1.114 | 1.141 | 1.141 | +0.008 (+0.71%) | 29,230,600 |
| 24 Aug 2021 | CNY | 1.129 | 1.135 | 1.118 | 1.133 | 1.133 | +0.017 (+1.52%) | 28,115,600 |
| 23 Aug 2021 | CNY | 1.094 | 1.118 | 1.09 | 1.116 | 1.116 | +0.018 (+1.64%) | 22,716,000 |
