| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 1.399 | 1.402 | 1.373 | 1.388 | 1.388 | -0.011 (-0.79%) | 79,277,231 |
| 15 Oct 2021 | CNY | 1.385 | 1.401 | 1.377 | 1.399 | 1.399 | +0.015 (+1.08%) | 87,609,621 |
| 14 Oct 2021 | CNY | 1.377 | 1.39 | 1.373 | 1.384 | 1.384 | +0.009 (+0.65%) | 78,978,562 |
| 13 Oct 2021 | CNY | 1.356 | 1.383 | 1.353 | 1.375 | 1.375 | +0.018 (+1.33%) | 122,591,771 |
| 12 Oct 2021 | CNY | 1.38 | 1.392 | 1.349 | 1.357 | 1.357 | -0.028 (-2.02%) | 141,725,698 |
| 11 Oct 2021 | CNY | 1.4 | 1.413 | 1.384 | 1.385 | 1.385 | -0.019 (-1.35%) | 96,075,550 |
| 8 Oct 2021 | CNY | 1.415 | 1.424 | 1.397 | 1.404 | 1.404 | +0.001 (+0.07%) | 83,043,613 |
| 30 Sep 2021 | CNY | 1.397 | 1.407 | 1.387 | 1.403 | 1.403 | +0.006 (+0.43%) | 89,506,518 |
| 29 Sep 2021 | CNY | 1.384 | 1.414 | 1.373 | 1.397 | 1.397 | +0.006 (+0.43%) | 137,146,896 |
| 28 Sep 2021 | CNY | 1.408 | 1.415 | 1.387 | 1.391 | 1.391 | -0.017 (-1.21%) | 83,679,366 |
| 27 Sep 2021 | CNY | 1.415 | 1.433 | 1.391 | 1.408 | 1.408 | -0.004 (-0.28%) | 81,421,914 |
| 24 Sep 2021 | CNY | 1.4 | 1.427 | 1.395 | 1.412 | 1.412 | +0.013 (+0.93%) | 108,703,727 |
| 23 Sep 2021 | CNY | 1.396 | 1.412 | 1.389 | 1.399 | 1.399 | +0.005 (+0.36%) | 82,773,747 |
| 22 Sep 2021 | CNY | 1.382 | 1.398 | 1.375 | 1.394 | 1.394 | -0.004 (-0.29%) | 85,644,640 |
| 17 Sep 2021 | CNY | 1.382 | 1.4 | 1.368 | 1.398 | 1.398 | +0.014 (+1.01%) | 151,922,107 |
| 16 Sep 2021 | CNY | 1.418 | 1.42 | 1.383 | 1.384 | 1.384 | -0.034 (-2.40%) | 124,650,188 |
| 15 Sep 2021 | CNY | 1.436 | 1.437 | 1.415 | 1.418 | 1.418 | -0.018 (-1.25%) | 110,766,591 |
| 14 Sep 2021 | CNY | 1.423 | 1.451 | 1.419 | 1.436 | 1.436 | +0.015 (+1.06%) | 113,751,249 |
| 13 Sep 2021 | CNY | 1.459 | 1.463 | 1.418 | 1.421 | 1.421 | -0.047 (-3.20%) | 196,036,395 |
| 10 Sep 2021 | CNY | 1.438 | 1.47 | 1.428 | 1.468 | 1.468 | +0.028 (+1.94%) | 156,987,333 |
| 9 Sep 2021 | CNY | 1.448 | 1.461 | 1.427 | 1.44 | 1.44 | -0.01 (-0.69%) | 157,539,904 |
| 8 Sep 2021 | CNY | 1.474 | 1.476 | 1.444 | 1.45 | 1.45 | -0.025 (-1.69%) | 169,119,732 |
| 7 Sep 2021 | CNY | 1.466 | 1.479 | 1.46 | 1.475 | 1.475 | +0.002 (+0.14%) | 85,152,037 |
| 6 Sep 2021 | CNY | 1.45 | 1.48 | 1.431 | 1.473 | 1.473 | +0.029 (+2.01%) | 129,241,256 |
| 3 Sep 2021 | CNY | 1.439 | 1.453 | 1.419 | 1.444 | 1.444 | +0.006 (+0.42%) | 118,698,533 |
| 2 Sep 2021 | CNY | 1.456 | 1.458 | 1.432 | 1.438 | 1.438 | -0.022 (-1.51%) | 103,240,002 |
| 1 Sep 2021 | CNY | 1.47 | 1.475 | 1.437 | 1.46 | 1.46 | -0.01 (-0.68%) | 83,846,669 |
| 31 Aug 2021 | CNY | 1.506 | 1.507 | 1.459 | 1.47 | 1.47 | -0.036 (-2.39%) | 141,760,316 |
| 30 Aug 2021 | CNY | 1.528 | 1.547 | 1.501 | 1.506 | 1.506 | -0.019 (-1.25%) | 88,593,507 |
| 27 Aug 2021 | CNY | 1.537 | 1.545 | 1.513 | 1.525 | 1.525 | -0.012 (-0.78%) | 93,352,416 |
