| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | CNY | 1.364 | 1.387 | 1.354 | 1.373 | 1.373 | -0.004 (-0.29%) | 691,900 |
| 19 Aug 2021 | CNY | 1.362 | 1.386 | 1.348 | 1.377 | 1.377 | +0.019 (+1.40%) | 713,701 |
| 18 Aug 2021 | CNY | 1.352 | 1.371 | 1.348 | 1.358 | 1.358 | +0.005 (+0.37%) | 1,111,800 |
| 17 Aug 2021 | CNY | 1.394 | 1.394 | 1.347 | 1.353 | 1.353 | -0.048 (-3.43%) | 1,664,253 |
| 16 Aug 2021 | CNY | 1.41 | 1.414 | 1.39 | 1.401 | 1.401 | -0.009 (-0.64%) | 1,537,408 |
| 13 Aug 2021 | CNY | 1.418 | 1.435 | 1.406 | 1.41 | 1.41 | -0.009 (-0.63%) | 826,504 |
| 12 Aug 2021 | CNY | 1.409 | 1.432 | 1.409 | 1.419 | 1.419 | +0.011 (+0.78%) | 646,900 |
| 11 Aug 2021 | CNY | 1.393 | 1.411 | 1.386 | 1.408 | 1.408 | +0.008 (+0.57%) | 725,100 |
| 10 Aug 2021 | CNY | 1.394 | 1.408 | 1.38 | 1.4 | 1.4 | +0.004 (+0.29%) | 1,216,700 |
| 9 Aug 2021 | CNY | 1.402 | 1.402 | 1.373 | 1.396 | 1.396 | -0.011 (-0.78%) | 1,204,100 |
| 6 Aug 2021 | CNY | 1.424 | 1.424 | 1.394 | 1.407 | 1.407 | -0.007 (-0.50%) | 1,222,100 |
| 5 Aug 2021 | CNY | 1.43 | 1.43 | 1.405 | 1.414 | 1.414 | -0.014 (-0.98%) | 627,100 |
| 4 Aug 2021 | CNY | 1.381 | 1.429 | 1.381 | 1.428 | 1.428 | +0.047 (+3.40%) | 1,658,813 |
| 3 Aug 2021 | CNY | 1.404 | 1.413 | 1.375 | 1.381 | 1.381 | -0.029 (-2.06%) | 1,749,302 |
| 2 Aug 2021 | CNY | 1.388 | 1.41 | 1.375 | 1.41 | 1.41 | +0.03 (+2.17%) | 1,344,902 |
| 30 Jul 2021 | CNY | 1.378 | 1.387 | 1.358 | 1.38 | 1.38 | +0.002 (+0.15%) | 849,000 |
| 29 Jul 2021 | CNY | 1.316 | 1.384 | 1.316 | 1.378 | 1.378 | +0.068 (+5.19%) | 1,846,600 |
| 28 Jul 2021 | CNY | 1.338 | 1.338 | 1.267 | 1.31 | 1.31 | -0.031 (-2.31%) | 2,578,500 |
| 27 Jul 2021 | CNY | 1.374 | 1.396 | 1.34 | 1.341 | 1.341 | -0.029 (-2.12%) | 1,841,101 |
| 26 Jul 2021 | CNY | 1.37 | 1.39 | 1.337 | 1.37 | 1.37 | -0.009 (-0.65%) | 1,985,400 |
| 23 Jul 2021 | CNY | 1.398 | 1.401 | 1.375 | 1.379 | 1.379 | -0.02 (-1.43%) | 930,500 |
| 22 Jul 2021 | CNY | 1.38 | 1.399 | 1.367 | 1.399 | 1.399 | +0.026 (+1.89%) | 940,803 |
| 21 Jul 2021 | CNY | 1.338 | 1.377 | 1.338 | 1.373 | 1.373 | +0.045 (+3.39%) | 1,385,516 |
| 20 Jul 2021 | CNY | 1.307 | 1.328 | 1.307 | 1.328 | 1.328 | +0.011 (+0.84%) | 273,201 |
| 19 Jul 2021 | CNY | 1.3 | 1.329 | 1.3 | 1.317 | 1.317 | -0.001 (-0.08%) | 631,401 |
| 16 Jul 2021 | CNY | 1.328 | 1.337 | 1.318 | 1.318 | 1.318 | -0.015 (-1.13%) | 599,501 |
| 15 Jul 2021 | CNY | 1.332 | 1.336 | 1.306 | 1.333 | 1.333 | +0.001 (+0.08%) | 1,340,600 |
| 14 Jul 2021 | CNY | 1.342 | 1.354 | 1.332 | 1.332 | 1.332 | -0.02 (-1.48%) | 1,286,307 |
| 13 Jul 2021 | CNY | 1.354 | 1.361 | 1.34 | 1.352 | 1.352 | -0.002 (-0.15%) | 586,611 |
| 12 Jul 2021 | CNY | 1.324 | 1.357 | 1.32 | 1.354 | 1.354 | +0.033 (+2.50%) | 1,996,310 |
