| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2021 | CNY | 1.116 | 1.116 | 1.086 | 1.092 | 1.092 | -0.036 (-3.19%) | 10,098,500 |
| 27 Oct 2021 | CNY | 1.13 | 1.139 | 1.122 | 1.128 | 1.128 | -0.007 (-0.62%) | 10,823,300 |
| 26 Oct 2021 | CNY | 1.147 | 1.148 | 1.129 | 1.135 | 1.135 | -0.008 (-0.70%) | 15,452,300 |
| 25 Oct 2021 | CNY | 1.126 | 1.143 | 1.124 | 1.143 | 1.143 | +0.018 (+1.60%) | 12,151,100 |
| 22 Oct 2021 | CNY | 1.143 | 1.143 | 1.124 | 1.125 | 1.125 | -0.018 (-1.57%) | 14,565,400 |
| 21 Oct 2021 | CNY | 1.137 | 1.155 | 1.136 | 1.143 | 1.143 | +0.006 (+0.53%) | 20,258,900 |
| 20 Oct 2021 | CNY | 1.143 | 1.146 | 1.118 | 1.137 | 1.137 | -0.012 (-1.04%) | 15,340,500 |
| 19 Oct 2021 | CNY | 1.145 | 1.153 | 1.136 | 1.149 | 1.149 | +0.01 (+0.88%) | 15,481,000 |
| 18 Oct 2021 | CNY | 1.118 | 1.14 | 1.108 | 1.139 | 1.139 | +0.021 (+1.88%) | 10,977,200 |
| 15 Oct 2021 | CNY | 1.099 | 1.118 | 1.089 | 1.118 | 1.118 | +0.02 (+1.82%) | 12,039,800 |
| 14 Oct 2021 | CNY | 1.097 | 1.104 | 1.084 | 1.098 | 1.098 | +0.001 (+0.09%) | 13,441,100 |
| 13 Oct 2021 | CNY | 1.107 | 1.107 | 1.081 | 1.097 | 1.097 | -0.01 (-0.90%) | 14,065,300 |
| 12 Oct 2021 | CNY | 1.135 | 1.136 | 1.092 | 1.107 | 1.107 | -0.03 (-2.64%) | 15,183,700 |
| 11 Oct 2021 | CNY | 1.13 | 1.139 | 1.114 | 1.137 | 1.137 | +0.014 (+1.25%) | 17,543,000 |
| 8 Oct 2021 | CNY | 1.15 | 1.17 | 1.117 | 1.123 | 1.123 | -0.027 (-2.35%) | 15,622,600 |
| 30 Sep 2021 | CNY | 1.125 | 1.151 | 1.124 | 1.15 | 1.15 | +0.03 (+2.68%) | 12,275,799 |
| 29 Sep 2021 | CNY | 1.149 | 1.16 | 1.114 | 1.12 | 1.12 | -0.046 (-3.95%) | 12,317,900 |
| 28 Sep 2021 | CNY | 1.162 | 1.176 | 1.158 | 1.166 | 1.166 | +0.004 (+0.34%) | 18,434,600 |
| 27 Sep 2021 | CNY | 1.185 | 1.205 | 1.148 | 1.162 | 1.162 | -0.038 (-3.17%) | 16,071,500 |
| 24 Sep 2021 | CNY | 1.229 | 1.24 | 1.195 | 1.2 | 1.2 | -0.044 (-3.54%) | 19,772,600 |
| 23 Sep 2021 | CNY | 1.27 | 1.287 | 1.239 | 1.244 | 1.244 | -0.025 (-1.97%) | 16,772,000 |
| 22 Sep 2021 | CNY | 1.245 | 1.269 | 1.225 | 1.269 | 1.269 | +0.019 (+1.52%) | 14,860,100 |
| 17 Sep 2021 | CNY | 1.26 | 1.283 | 1.216 | 1.25 | 1.25 | -0.016 (-1.26%) | 23,992,300 |
| 16 Sep 2021 | CNY | 1.28 | 1.309 | 1.261 | 1.266 | 1.266 | -0.009 (-0.71%) | 16,256,700 |
| 15 Sep 2021 | CNY | 1.26 | 1.278 | 1.243 | 1.275 | 1.275 | +0.012 (+0.95%) | 18,770,600 |
| 14 Sep 2021 | CNY | 1.25 | 1.288 | 1.242 | 1.263 | 1.263 | -0.006 (-0.47%) | 21,676,300 |
| 13 Sep 2021 | CNY | 1.206 | 1.269 | 1.206 | 1.269 | 1.269 | +0.053 (+4.36%) | 19,376,500 |
| 10 Sep 2021 | CNY | 1.235 | 1.236 | 1.211 | 1.216 | 1.216 | -0.019 (-1.54%) | 15,458,000 |
| 9 Sep 2021 | CNY | 1.21 | 1.235 | 1.208 | 1.235 | 1.235 | +0.023 (+1.90%) | 17,955,000 |
| 8 Sep 2021 | CNY | 1.202 | 1.217 | 1.189 | 1.212 | 1.212 | +0.013 (+1.08%) | 17,823,000 |
