| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 1.412 | 1.415 | 1.35 | 1.361 | 1.361 | -0.037 (-2.65%) | 42,486,303 |
| 30 Sep 2021 | CNY | 1.373 | 1.401 | 1.366 | 1.398 | 1.398 | +0.025 (+1.82%) | 33,977,503 |
| 29 Sep 2021 | CNY | 1.363 | 1.403 | 1.357 | 1.373 | 1.373 | -0.008 (-0.58%) | 36,586,882 |
| 28 Sep 2021 | CNY | 1.398 | 1.414 | 1.374 | 1.381 | 1.381 | -0.018 (-1.29%) | 31,534,231 |
| 27 Sep 2021 | CNY | 1.42 | 1.433 | 1.357 | 1.399 | 1.399 | -0.012 (-0.85%) | 52,100,097 |
| 24 Sep 2021 | CNY | 1.384 | 1.434 | 1.355 | 1.411 | 1.411 | +0.026 (+1.88%) | 50,313,543 |
| 23 Sep 2021 | CNY | 1.388 | 1.407 | 1.38 | 1.385 | 1.385 | +0.006 (+0.44%) | 31,894,592 |
| 22 Sep 2021 | CNY | 1.348 | 1.39 | 1.335 | 1.379 | 1.379 | +0.02 (+1.47%) | 46,466,553 |
| 17 Sep 2021 | CNY | 1.381 | 1.39 | 1.32 | 1.359 | 1.359 | -0.023 (-1.66%) | 77,699,846 |
| 16 Sep 2021 | CNY | 1.461 | 1.462 | 1.373 | 1.382 | 1.382 | -0.078 (-5.34%) | 89,145,123 |
| 15 Sep 2021 | CNY | 1.429 | 1.465 | 1.422 | 1.46 | 1.46 | +0.036 (+2.53%) | 58,692,185 |
| 14 Sep 2021 | CNY | 1.418 | 1.443 | 1.398 | 1.424 | 1.424 | -0.002 (-0.14%) | 40,471,690 |
| 13 Sep 2021 | CNY | 1.472 | 1.472 | 1.412 | 1.426 | 1.426 | -0.043 (-2.93%) | 57,967,289 |
| 10 Sep 2021 | CNY | 1.441 | 1.475 | 1.426 | 1.469 | 1.469 | +0.021 (+1.45%) | 49,919,761 |
| 9 Sep 2021 | CNY | 1.45 | 1.459 | 1.411 | 1.448 | 1.448 | +0.001 (+0.07%) | 54,046,695 |
| 8 Sep 2021 | CNY | 1.498 | 1.519 | 1.439 | 1.447 | 1.447 | -0.051 (-3.40%) | 68,546,431 |
| 7 Sep 2021 | CNY | 1.464 | 1.499 | 1.446 | 1.498 | 1.498 | +0.024 (+1.63%) | 51,048,784 |
| 6 Sep 2021 | CNY | 1.49 | 1.491 | 1.405 | 1.474 | 1.474 | -0.02 (-1.34%) | 67,002,286 |
| 3 Sep 2021 | CNY | 1.55 | 1.578 | 1.479 | 1.494 | 1.494 | -0.045 (-2.92%) | 89,191,192 |
| 2 Sep 2021 | CNY | 1.46 | 1.54 | 1.445 | 1.539 | 1.539 | +0.076 (+5.19%) | 58,323,334 |
| 1 Sep 2021 | CNY | 1.548 | 1.558 | 1.43 | 1.463 | 1.463 | -0.08 (-5.18%) | 68,465,512 |
| 31 Aug 2021 | CNY | 1.592 | 1.595 | 1.521 | 1.543 | 1.543 | -0.026 (-1.66%) | 88,971,876 |
| 30 Aug 2021 | CNY | 1.482 | 1.588 | 1.482 | 1.569 | 1.569 | +0.088 (+5.94%) | 60,617,820 |
| 27 Aug 2021 | CNY | 1.445 | 1.492 | 1.435 | 1.481 | 1.481 | +0.032 (+2.21%) | 55,719,257 |
| 26 Aug 2021 | CNY | 1.459 | 1.483 | 1.444 | 1.449 | 1.449 | -0.01 (-0.69%) | 48,501,588 |
| 25 Aug 2021 | CNY | 1.394 | 1.46 | 1.388 | 1.459 | 1.459 | +0.065 (+4.66%) | 90,412,305 |
| 24 Aug 2021 | CNY | 1.378 | 1.42 | 1.367 | 1.394 | 1.394 | +0.022 (+1.60%) | 79,358,385 |
| 23 Aug 2021 | CNY | 1.333 | 1.377 | 1.325 | 1.372 | 1.372 | +0.044 (+3.31%) | 67,742,547 |
| 20 Aug 2021 | CNY | 1.318 | 1.344 | 1.303 | 1.328 | 1.328 | +0.007 (+0.53%) | 53,493,622 |
| 19 Aug 2021 | CNY | 1.29 | 1.338 | 1.275 | 1.321 | 1.321 | +0.026 (+2.01%) | 50,699,245 |
