| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 1.002 | 1.006 | 0.981 | 0.982 | 0.982 | -0.02 (-2.00%) | 3,874,460 |
| 25 Aug 2021 | CNY | 1.005 | 1.005 | 0.992 | 1.002 | 1.002 | +0.003 (+0.30%) | 4,451,754 |
| 24 Aug 2021 | CNY | 0.993 | 1.004 | 0.989 | 0.999 | 0.999 | +0.006 (+0.60%) | 5,893,002 |
| 23 Aug 2021 | CNY | 0.975 | 0.994 | 0.968 | 0.993 | 0.993 | +0.023 (+2.37%) | 5,632,107 |
| 20 Aug 2021 | CNY | 0.986 | 0.986 | 0.957 | 0.97 | 0.97 | -0.015 (-1.52%) | 7,569,618 |
| 19 Aug 2021 | CNY | 0.981 | 0.99 | 0.974 | 0.985 | 0.985 | +0.005 (+0.51%) | 6,548,715 |
| 18 Aug 2021 | CNY | 0.976 | 0.983 | 0.969 | 0.98 | 0.98 | +0.004 (+0.41%) | 5,165,211 |
| 17 Aug 2021 | CNY | 0.992 | 0.997 | 0.969 | 0.976 | 0.976 | -0.016 (-1.61%) | 7,532,696 |
| 16 Aug 2021 | CNY | 1.006 | 1.006 | 0.99 | 0.992 | 0.992 | -0.014 (-1.39%) | 6,179,239 |
| 13 Aug 2021 | CNY | 1.013 | 1.025 | 1 | 1.006 | 1.006 | -0.012 (-1.18%) | 6,360,828 |
| 12 Aug 2021 | CNY | 1.024 | 1.025 | 1.014 | 1.018 | 1.018 | -0.006 (-0.59%) | 3,172,730 |
| 11 Aug 2021 | CNY | 1.029 | 1.034 | 1.023 | 1.024 | 1.024 | -0.006 (-0.58%) | 6,870,049 |
| 10 Aug 2021 | CNY | 1.025 | 1.031 | 1.019 | 1.03 | 1.03 | +0.001 (+0.10%) | 4,286,568 |
| 9 Aug 2021 | CNY | 1.029 | 1.033 | 1.012 | 1.029 | 1.029 | -0.001 (-0.10%) | 9,928,107 |
| 6 Aug 2021 | CNY | 1.032 | 1.042 | 1.023 | 1.03 | 1.03 | -0.005 (-0.48%) | 6,433,381 |
| 5 Aug 2021 | CNY | 1.04 | 1.046 | 1.032 | 1.035 | 1.035 | -0.01 (-0.96%) | 8,086,594 |
| 4 Aug 2021 | CNY | 1.019 | 1.047 | 1.017 | 1.045 | 1.045 | +0.026 (+2.55%) | 21,875,936 |
| 3 Aug 2021 | CNY | 1.015 | 1.026 | 1.013 | 1.019 | 1.019 | -0.005 (-0.49%) | 7,193,955 |
| 2 Aug 2021 | CNY | 0.998 | 1.025 | 0.998 | 1.024 | 1.024 | +0.018 (+1.79%) | 13,843,702 |
| 30 Jul 2021 | CNY | 1.005 | 1.01 | 0.991 | 1.006 | 1.006 | -0.003 (-0.30%) | 9,153,472 |
| 29 Jul 2021 | CNY | 0.974 | 1.011 | 0.974 | 1.009 | 1.009 | +0.036 (+3.70%) | 11,719,038 |
| 28 Jul 2021 | CNY | 0.968 | 0.98 | 0.94 | 0.973 | 0.973 | +0.005 (+0.52%) | 13,123,734 |
| 27 Jul 2021 | CNY | 1.004 | 1.011 | 0.964 | 0.968 | 0.968 | -0.036 (-3.59%) | 19,925,345 |
| 26 Jul 2021 | CNY | 1.027 | 1.027 | 0.983 | 1.004 | 1.004 | -0.023 (-2.24%) | 20,961,017 |
| 23 Jul 2021 | CNY | 1.048 | 1.048 | 1.025 | 1.027 | 1.027 | -0.019 (-1.82%) | 10,467,294 |
| 22 Jul 2021 | CNY | 1.045 | 1.054 | 1.039 | 1.046 | 1.046 | +0.001 (+0.10%) | 6,971,238 |
| 21 Jul 2021 | CNY | 1.024 | 1.052 | 1.024 | 1.045 | 1.045 | +0.021 (+2.05%) | 23,217,666 |
| 20 Jul 2021 | CNY | 1.022 | 1.033 | 1.018 | 1.024 | 1.024 | -0.002 (-0.19%) | 9,006,624 |
| 19 Jul 2021 | CNY | 1.019 | 1.031 | 1.016 | 1.026 | 1.026 | +0.006 (+0.59%) | 7,429,899 |
| 16 Jul 2021 | CNY | 1.036 | 1.038 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 8,894,088 |
