| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | CNY | 1.2 | 1.21 | 1.172 | 1.185 | 1.185 | -0.008 (-0.67%) | 8,886,500 |
| 24 Sep 2021 | CNY | 1.2 | 1.207 | 1.187 | 1.193 | 1.193 | -0.006 (-0.50%) | 5,112,100 |
| 23 Sep 2021 | CNY | 1.185 | 1.205 | 1.182 | 1.199 | 1.199 | +0.013 (+1.10%) | 7,054,700 |
| 22 Sep 2021 | CNY | 1.17 | 1.194 | 1.164 | 1.186 | 1.186 | +0.004 (+0.34%) | 6,421,100 |
| 17 Sep 2021 | CNY | 1.178 | 1.189 | 1.165 | 1.182 | 1.182 | +0.004 (+0.34%) | 7,397,400 |
| 16 Sep 2021 | CNY | 1.209 | 1.209 | 1.176 | 1.178 | 1.178 | -0.031 (-2.56%) | 14,171,900 |
| 15 Sep 2021 | CNY | 1.21 | 1.216 | 1.191 | 1.209 | 1.209 | -0.007 (-0.58%) | 9,392,200 |
| 14 Sep 2021 | CNY | 1.212 | 1.237 | 1.205 | 1.216 | 1.216 | +0.004 (+0.33%) | 9,707,800 |
| 13 Sep 2021 | CNY | 1.242 | 1.244 | 1.208 | 1.212 | 1.212 | -0.028 (-2.26%) | 13,486,200 |
| 10 Sep 2021 | CNY | 1.21 | 1.246 | 1.206 | 1.24 | 1.24 | +0.031 (+2.56%) | 17,924,600 |
| 9 Sep 2021 | CNY | 1.211 | 1.221 | 1.195 | 1.209 | 1.209 | -0.01 (-0.82%) | 11,585,100 |
| 8 Sep 2021 | CNY | 1.229 | 1.236 | 1.214 | 1.219 | 1.219 | -0.011 (-0.89%) | 10,730,600 |
| 7 Sep 2021 | CNY | 1.218 | 1.231 | 1.201 | 1.23 | 1.23 | +0.006 (+0.49%) | 11,224,100 |
| 6 Sep 2021 | CNY | 1.196 | 1.225 | 1.191 | 1.224 | 1.224 | +0.015 (+1.24%) | 13,034,700 |
| 3 Sep 2021 | CNY | 1.225 | 1.232 | 1.193 | 1.209 | 1.209 | -0.012 (-0.98%) | 24,194,200 |
| 2 Sep 2021 | CNY | 1.224 | 1.231 | 1.211 | 1.221 | 1.221 | -0.006 (-0.49%) | 13,183,600 |
| 1 Sep 2021 | CNY | 1.235 | 1.247 | 1.203 | 1.227 | 1.227 | -0.015 (-1.21%) | 21,929,700 |
| 31 Aug 2021 | CNY | 1.271 | 1.271 | 1.232 | 1.242 | 1.242 | -0.029 (-2.28%) | 20,257,700 |
| 30 Aug 2021 | CNY | 1.277 | 1.295 | 1.26 | 1.271 | 1.271 | -0.002 (-0.16%) | 27,783,900 |
| 27 Aug 2021 | CNY | 1.262 | 1.275 | 1.251 | 1.273 | 1.273 | +0.006 (+0.47%) | 17,880,600 |
| 26 Aug 2021 | CNY | 1.29 | 1.293 | 1.265 | 1.267 | 1.267 | -0.025 (-1.93%) | 19,410,400 |
| 25 Aug 2021 | CNY | 1.289 | 1.3 | 1.276 | 1.292 | 1.292 | 0.0 (0.0%) | 27,045,900 |
| 24 Aug 2021 | CNY | 1.3 | 1.306 | 1.272 | 1.292 | 1.292 | +0.002 (+0.16%) | 56,886,900 |
| 23 Aug 2021 | CNY | 1.268 | 1.29 | 1.249 | 1.29 | 1.29 | +0.041 (+3.28%) | 36,078,900 |
| 20 Aug 2021 | CNY | 1.24 | 1.258 | 1.225 | 1.249 | 1.249 | +0.017 (+1.38%) | 20,178,400 |
| 19 Aug 2021 | CNY | 1.226 | 1.241 | 1.212 | 1.232 | 1.232 | +0.02 (+1.65%) | 18,033,400 |
| 18 Aug 2021 | CNY | 1.208 | 1.224 | 1.2 | 1.212 | 1.212 | +0.004 (+0.33%) | 20,151,200 |
| 17 Aug 2021 | CNY | 1.248 | 1.254 | 1.2 | 1.208 | 1.208 | -0.042 (-3.36%) | 37,425,800 |
| 16 Aug 2021 | CNY | 1.242 | 1.265 | 1.235 | 1.25 | 1.25 | -0.004 (-0.32%) | 14,661,900 |
| 13 Aug 2021 | CNY | 1.285 | 1.285 | 1.249 | 1.254 | 1.254 | -0.026 (-2.03%) | 21,807,100 |
