| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 1.356 | 1.377 | 1.343 | 1.361 | 1.361 | +0.005 (+0.37%) | 14,797,400 |
| 8 Oct 2021 | CNY | 1.381 | 1.392 | 1.349 | 1.356 | 1.356 | -0.008 (-0.59%) | 13,012,500 |
| 30 Sep 2021 | CNY | 1.323 | 1.369 | 1.323 | 1.364 | 1.364 | +0.042 (+3.18%) | 17,754,700 |
| 29 Sep 2021 | CNY | 1.331 | 1.341 | 1.315 | 1.322 | 1.322 | -0.019 (-1.42%) | 13,994,900 |
| 28 Sep 2021 | CNY | 1.367 | 1.373 | 1.337 | 1.341 | 1.341 | -0.026 (-1.90%) | 17,689,500 |
| 27 Sep 2021 | CNY | 1.367 | 1.396 | 1.347 | 1.367 | 1.367 | 0.0 (0.0%) | 17,347,400 |
| 24 Sep 2021 | CNY | 1.388 | 1.395 | 1.349 | 1.367 | 1.367 | +0.003 (+0.22%) | 13,446,000 |
| 23 Sep 2021 | CNY | 1.363 | 1.385 | 1.363 | 1.364 | 1.364 | +0.003 (+0.22%) | 14,765,000 |
| 22 Sep 2021 | CNY | 1.379 | 1.379 | 1.352 | 1.361 | 1.361 | -0.017 (-1.23%) | 13,607,500 |
| 17 Sep 2021 | CNY | 1.367 | 1.383 | 1.348 | 1.378 | 1.378 | +0.015 (+1.10%) | 12,473,600 |
| 16 Sep 2021 | CNY | 1.411 | 1.412 | 1.363 | 1.363 | 1.363 | -0.048 (-3.40%) | 14,938,868 |
| 15 Sep 2021 | CNY | 1.439 | 1.439 | 1.399 | 1.411 | 1.411 | -0.007 (-0.49%) | 15,806,800 |
| 14 Sep 2021 | CNY | 1.389 | 1.444 | 1.38 | 1.418 | 1.418 | +0.029 (+2.09%) | 24,993,900 |
| 13 Sep 2021 | CNY | 1.402 | 1.413 | 1.381 | 1.389 | 1.389 | -0.013 (-0.93%) | 15,176,100 |
| 10 Sep 2021 | CNY | 1.402 | 1.408 | 1.383 | 1.402 | 1.402 | -0.001 (-0.07%) | 17,648,800 |
| 9 Sep 2021 | CNY | 1.39 | 1.416 | 1.377 | 1.403 | 1.403 | +0.013 (+0.94%) | 14,713,100 |
| 8 Sep 2021 | CNY | 1.412 | 1.416 | 1.385 | 1.39 | 1.39 | -0.021 (-1.49%) | 19,284,900 |
| 7 Sep 2021 | CNY | 1.38 | 1.416 | 1.375 | 1.411 | 1.411 | +0.031 (+2.25%) | 20,663,200 |
| 6 Sep 2021 | CNY | 1.348 | 1.384 | 1.326 | 1.38 | 1.38 | +0.057 (+4.31%) | 20,085,900 |
| 3 Sep 2021 | CNY | 1.361 | 1.37 | 1.313 | 1.323 | 1.323 | -0.038 (-2.79%) | 21,622,500 |
| 2 Sep 2021 | CNY | 1.368 | 1.379 | 1.355 | 1.361 | 1.361 | -0.007 (-0.51%) | 18,218,600 |
| 1 Sep 2021 | CNY | 1.412 | 1.412 | 1.339 | 1.368 | 1.368 | -0.029 (-2.08%) | 20,050,800 |
| 31 Aug 2021 | CNY | 1.455 | 1.455 | 1.384 | 1.397 | 1.397 | -0.032 (-2.24%) | 20,286,300 |
| 30 Aug 2021 | CNY | 1.41 | 1.453 | 1.407 | 1.429 | 1.429 | +0.016 (+1.13%) | 20,680,000 |
| 27 Aug 2021 | CNY | 1.399 | 1.425 | 1.391 | 1.413 | 1.413 | +0.013 (+0.93%) | 22,358,700 |
| 26 Aug 2021 | CNY | 1.429 | 1.453 | 1.398 | 1.4 | 1.4 | -0.029 (-2.03%) | 21,165,900 |
| 25 Aug 2021 | CNY | 1.44 | 1.441 | 1.407 | 1.429 | 1.429 | -0.007 (-0.49%) | 18,991,700 |
| 24 Aug 2021 | CNY | 1.413 | 1.46 | 1.356 | 1.436 | 1.436 | +0.025 (+1.77%) | 22,224,500 |
| 23 Aug 2021 | CNY | 1.374 | 1.416 | 1.364 | 1.411 | 1.411 | +0.041 (+2.99%) | 20,477,100 |
| 20 Aug 2021 | CNY | 1.384 | 1.393 | 1.358 | 1.37 | 1.37 | -0.019 (-1.37%) | 20,991,100 |
