| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 1.152 | 1.167 | 1.121 | 1.134 | 1.134 | -0.021 (-1.82%) | 6,247,600 |
| 11 Oct 2021 | CNY | 1.162 | 1.175 | 1.152 | 1.155 | 1.155 | -0.009 (-0.77%) | 3,606,700 |
| 8 Oct 2021 | CNY | 1.18 | 1.184 | 1.158 | 1.164 | 1.164 | -0.009 (-0.77%) | 4,513,600 |
| 30 Sep 2021 | CNY | 1.158 | 1.177 | 1.157 | 1.173 | 1.173 | +0.015 (+1.30%) | 3,164,500 |
| 29 Sep 2021 | CNY | 1.166 | 1.172 | 1.151 | 1.158 | 1.158 | -0.016 (-1.36%) | 3,020,300 |
| 28 Sep 2021 | CNY | 1.177 | 1.187 | 1.172 | 1.174 | 1.174 | -0.003 (-0.25%) | 2,656,300 |
| 27 Sep 2021 | CNY | 1.194 | 1.207 | 1.16 | 1.177 | 1.177 | -0.017 (-1.42%) | 7,764,200 |
| 24 Sep 2021 | CNY | 1.193 | 1.21 | 1.178 | 1.194 | 1.194 | 0.0 (0.0%) | 7,027,200 |
| 23 Sep 2021 | CNY | 1.185 | 1.2 | 1.185 | 1.194 | 1.194 | +0.009 (+0.76%) | 5,565,600 |
| 22 Sep 2021 | CNY | 1.174 | 1.19 | 1.157 | 1.185 | 1.185 | +0.011 (+0.94%) | 3,759,687 |
| 17 Sep 2021 | CNY | 1.167 | 1.188 | 1.151 | 1.174 | 1.174 | -0.008 (-0.68%) | 6,320,200 |
| 16 Sep 2021 | CNY | 1.217 | 1.225 | 1.18 | 1.182 | 1.182 | -0.034 (-2.80%) | 6,454,400 |
| 15 Sep 2021 | CNY | 1.196 | 1.219 | 1.194 | 1.216 | 1.216 | +0.015 (+1.25%) | 7,440,600 |
| 14 Sep 2021 | CNY | 1.201 | 1.22 | 1.194 | 1.201 | 1.201 | -0.005 (-0.41%) | 7,652,200 |
| 13 Sep 2021 | CNY | 1.234 | 1.238 | 1.2 | 1.206 | 1.206 | -0.028 (-2.27%) | 10,021,300 |
| 10 Sep 2021 | CNY | 1.23 | 1.237 | 1.216 | 1.234 | 1.234 | -0.001 (-0.08%) | 10,770,300 |
| 9 Sep 2021 | CNY | 1.217 | 1.237 | 1.206 | 1.235 | 1.235 | +0.014 (+1.15%) | 11,549,700 |
| 8 Sep 2021 | CNY | 1.245 | 1.254 | 1.216 | 1.221 | 1.221 | -0.021 (-1.69%) | 11,907,600 |
| 7 Sep 2021 | CNY | 1.227 | 1.244 | 1.214 | 1.242 | 1.242 | +0.018 (+1.47%) | 11,090,700 |
| 6 Sep 2021 | CNY | 1.217 | 1.237 | 1.191 | 1.224 | 1.224 | +0.009 (+0.74%) | 12,925,900 |
| 3 Sep 2021 | CNY | 1.264 | 1.27 | 1.21 | 1.215 | 1.215 | -0.047 (-3.72%) | 20,759,300 |
| 2 Sep 2021 | CNY | 1.224 | 1.266 | 1.215 | 1.262 | 1.262 | +0.037 (+3.02%) | 11,613,400 |
| 1 Sep 2021 | CNY | 1.256 | 1.26 | 1.2 | 1.225 | 1.225 | -0.032 (-2.55%) | 17,465,900 |
| 31 Aug 2021 | CNY | 1.278 | 1.28 | 1.245 | 1.257 | 1.257 | -0.017 (-1.33%) | 17,789,100 |
| 30 Aug 2021 | CNY | 1.245 | 1.283 | 1.24 | 1.274 | 1.274 | +0.036 (+2.91%) | 21,039,555 |
| 27 Aug 2021 | CNY | 1.214 | 1.242 | 1.205 | 1.238 | 1.238 | +0.023 (+1.89%) | 15,549,900 |
| 26 Aug 2021 | CNY | 1.225 | 1.238 | 1.211 | 1.215 | 1.215 | -0.01 (-0.82%) | 16,991,800 |
| 25 Aug 2021 | CNY | 1.207 | 1.226 | 1.198 | 1.225 | 1.225 | +0.015 (+1.24%) | 18,331,155 |
| 24 Aug 2021 | CNY | 1.223 | 1.233 | 1.188 | 1.21 | 1.21 | +0.002 (+0.17%) | 28,300,100 |
| 23 Aug 2021 | CNY | 1.18 | 1.21 | 1.168 | 1.208 | 1.208 | +0.038 (+3.25%) | 18,808,400 |
