| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 1.9 | 1.93 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 7,704,496 |
| 29 Sep 2021 | CNY | 1.89 | 1.96 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 11,710,585 |
| 28 Sep 2021 | CNY | 1.89 | 1.91 | 1.85 | 1.91 | 1.91 | +0.04 (+2.14%) | 9,714,664 |
| 27 Sep 2021 | CNY | 1.93 | 1.96 | 1.85 | 1.87 | 1.87 | -0.06 (-3.11%) | 11,782,098 |
| 24 Sep 2021 | CNY | 1.98 | 1.99 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 11,520,300 |
| 23 Sep 2021 | CNY | 1.9 | 1.98 | 1.89 | 1.96 | 1.96 | +0.07 (+3.70%) | 19,298,430 |
| 22 Sep 2021 | CNY | 1.85 | 1.91 | 1.84 | 1.89 | 1.89 | +0.01 (+0.53%) | 9,768,824 |
| 17 Sep 2021 | CNY | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | -0.05 (-2.59%) | 14,268,963 |
| 16 Sep 2021 | CNY | 1.93 | 1.98 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 17,640,770 |
| 15 Sep 2021 | CNY | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 10,818,096 |
| 14 Sep 2021 | CNY | 1.97 | 2 | 1.92 | 1.92 | 1.92 | -0.05 (-2.54%) | 14,289,871 |
| 13 Sep 2021 | CNY | 1.92 | 1.98 | 1.91 | 1.97 | 1.97 | +0.05 (+2.60%) | 17,870,193 |
| 10 Sep 2021 | CNY | 1.96 | 1.99 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 15,853,886 |
| 9 Sep 2021 | CNY | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 15,070,578 |
| 8 Sep 2021 | CNY | 1.9 | 1.96 | 1.89 | 1.96 | 1.96 | +0.06 (+3.16%) | 17,496,080 |
| 7 Sep 2021 | CNY | 1.87 | 1.91 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 12,859,640 |
| 6 Sep 2021 | CNY | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 9,957,216 |
| 3 Sep 2021 | CNY | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 14,962,834 |
| 2 Sep 2021 | CNY | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 12,790,601 |
| 1 Sep 2021 | CNY | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 11,734,047 |
| 31 Aug 2021 | CNY | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 8,060,570 |
| 30 Aug 2021 | CNY | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 5,113,259 |
| 27 Aug 2021 | CNY | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 6,826,201 |
| 26 Aug 2021 | CNY | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 8,807,000 |
| 25 Aug 2021 | CNY | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 4,588,987 |
| 24 Aug 2021 | CNY | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 5,587,583 |
| 23 Aug 2021 | CNY | 1.8 | 1.83 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 5,656,170 |
| 20 Aug 2021 | CNY | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 4,553,900 |
| 19 Aug 2021 | CNY | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 6,988,564 |
| 18 Aug 2021 | CNY | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 6,319,000 |
