| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 1.125 | 1.135 | 1.118 | 1.12 | 1.12 | -0.009 (-0.80%) | 3,052,400 |
| 8 Oct 2021 | CNY | 1.121 | 1.134 | 1.12 | 1.129 | 1.129 | +0.013 (+1.16%) | 2,907,300 |
| 30 Sep 2021 | CNY | 1.118 | 1.121 | 1.109 | 1.116 | 1.116 | 0.0 (0.0%) | 3,094,600 |
| 29 Sep 2021 | CNY | 1.128 | 1.128 | 1.102 | 1.116 | 1.116 | -0.017 (-1.50%) | 2,539,400 |
| 28 Sep 2021 | CNY | 1.113 | 1.142 | 1.113 | 1.133 | 1.133 | +0.019 (+1.71%) | 2,770,400 |
| 27 Sep 2021 | CNY | 1.145 | 1.151 | 1.109 | 1.114 | 1.114 | -0.032 (-2.79%) | 2,760,100 |
| 24 Sep 2021 | CNY | 1.164 | 1.166 | 1.145 | 1.146 | 1.146 | -0.014 (-1.21%) | 3,599,000 |
| 23 Sep 2021 | CNY | 1.152 | 1.171 | 1.148 | 1.16 | 1.16 | +0.012 (+1.05%) | 2,706,400 |
| 22 Sep 2021 | CNY | 1.157 | 1.157 | 1.135 | 1.148 | 1.148 | -0.008 (-0.69%) | 3,132,800 |
| 17 Sep 2021 | CNY | 1.144 | 1.16 | 1.14 | 1.156 | 1.156 | +0.017 (+1.49%) | 3,156,200 |
| 16 Sep 2021 | CNY | 1.168 | 1.169 | 1.138 | 1.139 | 1.139 | -0.025 (-2.15%) | 2,662,600 |
| 15 Sep 2021 | CNY | 1.164 | 1.179 | 1.156 | 1.164 | 1.164 | -0.003 (-0.26%) | 1,991,400 |
| 14 Sep 2021 | CNY | 1.2 | 1.202 | 1.161 | 1.167 | 1.167 | -0.033 (-2.75%) | 6,195,400 |
| 13 Sep 2021 | CNY | 1.195 | 1.217 | 1.191 | 1.2 | 1.2 | +0.004 (+0.33%) | 3,047,500 |
| 10 Sep 2021 | CNY | 1.19 | 1.233 | 1.185 | 1.196 | 1.196 | +0.015 (+1.27%) | 5,935,600 |
| 9 Sep 2021 | CNY | 1.19 | 1.19 | 1.156 | 1.181 | 1.181 | -0.009 (-0.76%) | 5,159,500 |
| 8 Sep 2021 | CNY | 1.19 | 1.221 | 1.186 | 1.19 | 1.19 | -0.003 (-0.25%) | 5,029,800 |
| 7 Sep 2021 | CNY | 1.168 | 1.198 | 1.148 | 1.193 | 1.193 | +0.026 (+2.23%) | 3,758,400 |
| 6 Sep 2021 | CNY | 1.135 | 1.18 | 1.11 | 1.167 | 1.167 | +0.032 (+2.82%) | 6,408,900 |
| 3 Sep 2021 | CNY | 1.182 | 1.235 | 1.133 | 1.135 | 1.135 | -0.014 (-1.22%) | 10,916,700 |
| 2 Sep 2021 | CNY | 1.122 | 1.157 | 1.122 | 1.149 | 1.149 | +0.027 (+2.41%) | 6,704,600 |
| 1 Sep 2021 | CNY | 1.094 | 1.155 | 1.083 | 1.122 | 1.122 | +0.028 (+2.56%) | 4,775,900 |
| 31 Aug 2021 | CNY | 1.067 | 1.1 | 1.059 | 1.094 | 1.094 | +0.025 (+2.34%) | 4,496,700 |
| 30 Aug 2021 | CNY | 1.091 | 1.092 | 1.062 | 1.069 | 1.069 | -0.017 (-1.57%) | 3,674,700 |
| 27 Aug 2021 | CNY | 1.086 | 1.102 | 1.083 | 1.086 | 1.086 | -0.002 (-0.18%) | 2,146,200 |
| 26 Aug 2021 | CNY | 1.101 | 1.108 | 1.086 | 1.088 | 1.088 | -0.013 (-1.18%) | 2,979,800 |
| 25 Aug 2021 | CNY | 1.121 | 1.121 | 1.096 | 1.101 | 1.101 | -0.019 (-1.70%) | 3,515,300 |
| 24 Aug 2021 | CNY | 1.099 | 1.131 | 1.088 | 1.12 | 1.12 | +0.024 (+2.19%) | 3,586,600 |
| 23 Aug 2021 | CNY | 1.095 | 1.113 | 1.091 | 1.096 | 1.096 | +0.003 (+0.27%) | 4,201,000 |
| 20 Aug 2021 | CNY | 1.09 | 1.108 | 1.076 | 1.093 | 1.093 | 0.0 (0.0%) | 4,414,800 |
