| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 1.86 | 1.86 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 7,104,500 |
| 13 Oct 2021 | CNY | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 7,673,590 |
| 12 Oct 2021 | CNY | 1.87 | 1.92 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 14,094,306 |
| 11 Oct 2021 | CNY | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | +0.09 (+5.03%) | 22,283,665 |
| 8 Oct 2021 | CNY | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 5,391,960 |
| 30 Sep 2021 | CNY | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 4,024,500 |
| 29 Sep 2021 | CNY | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 5,322,701 |
| 28 Sep 2021 | CNY | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 4,775,300 |
| 27 Sep 2021 | CNY | 1.81 | 1.82 | 1.73 | 1.75 | 1.75 | -0.06 (-3.31%) | 14,830,648 |
| 24 Sep 2021 | CNY | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 7,709,380 |
| 23 Sep 2021 | CNY | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 8,418,726 |
| 22 Sep 2021 | CNY | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 9,804,760 |
| 17 Sep 2021 | CNY | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 8,322,310 |
| 16 Sep 2021 | CNY | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 11,280,600 |
| 15 Sep 2021 | CNY | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 11,417,960 |
| 14 Sep 2021 | CNY | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 13,675,996 |
| 13 Sep 2021 | CNY | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 15,588,005 |
| 10 Sep 2021 | CNY | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 12,996,803 |
| 9 Sep 2021 | CNY | 1.9 | 1.9 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 14,396,705 |
| 8 Sep 2021 | CNY | 1.91 | 1.92 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 10,487,136 |
| 7 Sep 2021 | CNY | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 9,200,019 |
| 6 Sep 2021 | CNY | 1.88 | 1.95 | 1.88 | 1.92 | 1.92 | +0.04 (+2.13%) | 15,000,323 |
| 3 Sep 2021 | CNY | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 7,397,776 |
| 2 Sep 2021 | CNY | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 9,933,540 |
| 1 Sep 2021 | CNY | 1.9 | 1.91 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 11,291,177 |
| 31 Aug 2021 | CNY | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 8,381,486 |
| 30 Aug 2021 | CNY | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 13,422,143 |
| 27 Aug 2021 | CNY | 1.88 | 1.98 | 1.87 | 1.92 | 1.92 | +0.02 (+1.05%) | 24,230,241 |
| 26 Aug 2021 | CNY | 1.83 | 1.9 | 1.83 | 1.9 | 1.9 | +0.09 (+4.97%) | 31,080,561 |
| 25 Aug 2021 | CNY | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | -0.03 (-1.63%) | 12,409,263 |
