| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 7,171,129 |
| 29 Sep 2021 | CNY | 1.95 | 1.99 | 1.93 | 1.93 | 1.93 | -0.04 (-2.03%) | 12,189,913 |
| 28 Sep 2021 | CNY | 1.93 | 1.98 | 1.91 | 1.97 | 1.97 | +0.04 (+2.07%) | 11,013,041 |
| 27 Sep 2021 | CNY | 1.99 | 2.02 | 1.93 | 1.93 | 1.93 | -0.06 (-3.02%) | 13,483,738 |
| 24 Sep 2021 | CNY | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 10,174,450 |
| 23 Sep 2021 | CNY | 1.97 | 2.03 | 1.96 | 2.02 | 2.02 | +0.06 (+3.06%) | 15,885,189 |
| 22 Sep 2021 | CNY | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 8,045,246 |
| 17 Sep 2021 | CNY | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 11,717,720 |
| 16 Sep 2021 | CNY | 2.02 | 2.04 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 12,637,246 |
| 15 Sep 2021 | CNY | 1.98 | 2.02 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 9,179,847 |
| 14 Sep 2021 | CNY | 2.03 | 2.05 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 12,040,585 |
| 13 Sep 2021 | CNY | 1.99 | 2.04 | 1.98 | 2.03 | 2.03 | +0.02 (+1.00%) | 16,781,561 |
| 10 Sep 2021 | CNY | 2.04 | 2.05 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 12,345,328 |
| 9 Sep 2021 | CNY | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 10,527,141 |
| 8 Sep 2021 | CNY | 1.99 | 2.04 | 1.99 | 2.03 | 2.03 | +0.04 (+2.01%) | 15,213,966 |
| 7 Sep 2021 | CNY | 1.97 | 2 | 1.96 | 1.99 | 1.99 | +0.02 (+1.02%) | 9,831,935 |
| 6 Sep 2021 | CNY | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 10,392,260 |
| 3 Sep 2021 | CNY | 1.95 | 1.99 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 20,008,404 |
| 2 Sep 2021 | CNY | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 11,280,716 |
| 1 Sep 2021 | CNY | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 11,567,930 |
| 31 Aug 2021 | CNY | 1.89 | 1.91 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 7,373,125 |
| 30 Aug 2021 | CNY | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 8,986,662 |
| 27 Aug 2021 | CNY | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 7,720,037 |
| 26 Aug 2021 | CNY | 1.87 | 1.92 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 10,064,310 |
| 25 Aug 2021 | CNY | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 4,899,687 |
| 24 Aug 2021 | CNY | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 5,368,847 |
| 23 Aug 2021 | CNY | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 7,050,249 |
| 20 Aug 2021 | CNY | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 7,453,607 |
| 19 Aug 2021 | CNY | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 5,435,860 |
| 18 Aug 2021 | CNY | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 6,763,996 |
