| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | CNY | 1.83 | 1.88 | 1.81 | 1.86 | 1.86 | +0.03 (+1.64%) | 9,403,290 |
| 4 Aug 2021 | CNY | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 8,295,060 |
| 3 Aug 2021 | CNY | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 13,729,990 |
| 2 Aug 2021 | CNY | 1.79 | 1.83 | 1.78 | 1.83 | 1.83 | +0.09 (+5.17%) | 9,722,790 |
| 30 Jul 2021 | CNY | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 7,366,350 |
| 29 Jul 2021 | CNY | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 6,935,750 |
| 28 Jul 2021 | CNY | 1.76 | 1.77 | 1.7 | 1.72 | 1.72 | -0.05 (-2.82%) | 12,245,880 |
| 27 Jul 2021 | CNY | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 13,392,860 |
| 26 Jul 2021 | CNY | 1.83 | 1.88 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 11,449,360 |
| 23 Jul 2021 | CNY | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 11,368,510 |
| 22 Jul 2021 | CNY | 1.9 | 1.91 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 11,407,170 |
| 21 Jul 2021 | CNY | 1.9 | 1.93 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 8,286,660 |
| 20 Jul 2021 | CNY | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 7,203,350 |
| 19 Jul 2021 | CNY | 1.93 | 1.94 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 12,153,920 |
| 16 Jul 2021 | CNY | 1.97 | 2 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 12,712,690 |
| 15 Jul 2021 | CNY | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 14,176,130 |
| 14 Jul 2021 | CNY | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -0.07 (-3.52%) | 14,583,080 |
| 13 Jul 2021 | CNY | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | -0.03 (-1.49%) | 13,630,040 |
| 12 Jul 2021 | CNY | 1.98 | 2.03 | 1.95 | 2.02 | 2.02 | +0.03 (+1.51%) | 16,239,190 |
| 9 Jul 2021 | CNY | 1.98 | 2 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 13,573,350 |
| 8 Jul 2021 | CNY | 1.96 | 2.02 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 13,978,130 |
| 7 Jul 2021 | CNY | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 16,018,610 |
| 6 Jul 2021 | CNY | 1.93 | 2 | 1.93 | 2 | 2 | +0.06 (+3.09%) | 17,012,060 |
| 5 Jul 2021 | CNY | 1.91 | 1.97 | 1.89 | 1.94 | 1.94 | +0.03 (+1.57%) | 13,190,990 |
| 2 Jul 2021 | CNY | 1.89 | 1.91 | 1.86 | 1.91 | 1.91 | +0.04 (+2.14%) | 10,006,640 |
| 1 Jul 2021 | CNY | 1.93 | 1.95 | 1.86 | 1.87 | 1.87 | -0.07 (-3.61%) | 13,246,760 |
| 30 Jun 2021 | CNY | 1.92 | 1.96 | 1.89 | 1.94 | 1.94 | +0.01 (+0.52%) | 16,919,390 |
| 29 Jun 2021 | CNY | 1.95 | 2.01 | 1.92 | 1.93 | 1.93 | -0.06 (-3.02%) | 18,293,410 |
| 28 Jun 2021 | CNY | 2.08 | 2.09 | 1.99 | 1.99 | 1.99 | -0.1 (-4.78%) | 28,136,630 |
| 25 Jun 2021 | CNY | 1.98 | 2.11 | 1.92 | 2.09 | 2.09 | +0.08 (+3.98%) | 36,323,850 |
