| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 1.287 | 1.315 | 1.266 | 1.306 | 1.306 | +0.024 (+1.87%) | 195,961,479 |
| 20 Aug 2021 | CNY | 1.28 | 1.311 | 1.261 | 1.282 | 1.282 | -0.014 (-1.08%) | 235,752,063 |
| 19 Aug 2021 | CNY | 1.245 | 1.31 | 1.235 | 1.296 | 1.296 | +0.046 (+3.68%) | 279,091,039 |
| 18 Aug 2021 | CNY | 1.242 | 1.276 | 1.233 | 1.25 | 1.25 | +0.014 (+1.13%) | 208,133,399 |
| 17 Aug 2021 | CNY | 1.25 | 1.273 | 1.23 | 1.236 | 1.236 | -0.02 (-1.59%) | 255,604,180 |
| 16 Aug 2021 | CNY | 1.295 | 1.307 | 1.248 | 1.256 | 1.256 | -0.066 (-4.99%) | 288,809,820 |
| 13 Aug 2021 | CNY | 1.312 | 1.377 | 1.308 | 1.322 | 1.322 | -0.006 (-0.45%) | 241,129,659 |
| 12 Aug 2021 | CNY | 1.313 | 1.34 | 1.29 | 1.328 | 1.328 | +0.011 (+0.84%) | 202,970,509 |
| 11 Aug 2021 | CNY | 1.288 | 1.325 | 1.273 | 1.317 | 1.317 | +0.026 (+2.01%) | 255,356,187 |
| 10 Aug 2021 | CNY | 1.305 | 1.33 | 1.257 | 1.291 | 1.291 | -0.025 (-1.90%) | 292,285,497 |
| 9 Aug 2021 | CNY | 1.337 | 1.337 | 1.28 | 1.316 | 1.316 | -0.047 (-3.45%) | 322,656,624 |
| 6 Aug 2021 | CNY | 1.374 | 1.403 | 1.345 | 1.363 | 1.363 | +0.026 (+1.94%) | 238,904,586 |
| 5 Aug 2021 | CNY | 1.335 | 1.349 | 1.316 | 1.337 | 1.337 | -0.013 (-0.96%) | 169,501,155 |
| 4 Aug 2021 | CNY | 1.237 | 1.35 | 1.237 | 1.35 | 1.35 | +0.11 (+8.87%) | 375,495,022 |
| 3 Aug 2021 | CNY | 1.293 | 1.294 | 1.234 | 1.24 | 1.24 | -0.052 (-4.02%) | 196,126,597 |
| 2 Aug 2021 | CNY | 1.291 | 1.331 | 1.25 | 1.292 | 1.292 | +0.025 (+1.97%) | 256,370,960 |
| 30 Jul 2021 | CNY | 1.268 | 1.295 | 1.247 | 1.267 | 1.267 | 0.0 (0.0%) | 199,541,840 |
| 29 Jul 2021 | CNY | 1.226 | 1.267 | 1.21 | 1.267 | 1.267 | +0.082 (+6.92%) | 219,249,953 |
| 28 Jul 2021 | CNY | 1.171 | 1.226 | 1.139 | 1.185 | 1.185 | -0.002 (-0.17%) | 219,017,619 |
| 27 Jul 2021 | CNY | 1.263 | 1.294 | 1.183 | 1.187 | 1.187 | -0.077 (-6.09%) | 273,843,582 |
| 26 Jul 2021 | CNY | 1.272 | 1.289 | 1.225 | 1.264 | 1.264 | -0.016 (-1.25%) | 189,640,896 |
| 23 Jul 2021 | CNY | 1.288 | 1.32 | 1.269 | 1.28 | 1.28 | -0.008 (-0.62%) | 178,362,914 |
| 22 Jul 2021 | CNY | 1.289 | 1.302 | 1.261 | 1.288 | 1.288 | +0.008 (+0.63%) | 177,085,840 |
| 21 Jul 2021 | CNY | 1.223 | 1.283 | 1.223 | 1.28 | 1.28 | +0.068 (+5.61%) | 212,157,125 |
| 20 Jul 2021 | CNY | 1.178 | 1.215 | 1.17 | 1.212 | 1.212 | +0.025 (+2.11%) | 135,597,744 |
| 19 Jul 2021 | CNY | 1.2 | 1.232 | 1.175 | 1.187 | 1.187 | -0.025 (-2.06%) | 204,840,540 |
| 16 Jul 2021 | CNY | 1.248 | 1.27 | 1.21 | 1.212 | 1.212 | -0.05 (-3.96%) | 175,891,032 |
| 15 Jul 2021 | CNY | 1.232 | 1.269 | 1.215 | 1.262 | 1.262 | +0.019 (+1.53%) | 207,074,078 |
| 14 Jul 2021 | CNY | 1.281 | 1.288 | 1.241 | 1.243 | 1.243 | -0.062 (-4.75%) | 252,753,218 |
| 13 Jul 2021 | CNY | 1.306 | 1.31 | 1.278 | 1.305 | 1.305 | 0.0 (0.0%) | 211,087,651 |
