| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2021 | CNY | 1.018 | 1.023 | 1.011 | 1.014 | 1.014 | -0.005 (-0.49%) | 12,460,747 |
| 11 Aug 2021 | CNY | 1.03 | 1.035 | 1.018 | 1.019 | 1.019 | -0.01 (-0.97%) | 21,658,551 |
| 10 Aug 2021 | CNY | 1.013 | 1.029 | 1.005 | 1.029 | 1.029 | +0.017 (+1.68%) | 26,423,019 |
| 9 Aug 2021 | CNY | 0.993 | 1.023 | 0.991 | 1.012 | 1.012 | +0.019 (+1.91%) | 27,429,700 |
| 6 Aug 2021 | CNY | 0.991 | 1 | 0.989 | 0.993 | 0.993 | +0.002 (+0.20%) | 14,783,402 |
| 5 Aug 2021 | CNY | 1.001 | 1.011 | 0.988 | 0.991 | 0.991 | -0.016 (-1.59%) | 20,887,803 |
| 4 Aug 2021 | CNY | 1.001 | 1.01 | 1 | 1.007 | 1.007 | -0.001 (-0.10%) | 16,250,117 |
| 3 Aug 2021 | CNY | 0.997 | 1.03 | 0.992 | 1.008 | 1.008 | +0.003 (+0.30%) | 24,747,701 |
| 2 Aug 2021 | CNY | 0.967 | 1.018 | 0.956 | 1.005 | 1.005 | +0.036 (+3.72%) | 31,101,911 |
| 30 Jul 2021 | CNY | 0.985 | 0.985 | 0.966 | 0.969 | 0.969 | -0.021 (-2.12%) | 20,051,700 |
| 29 Jul 2021 | CNY | 0.984 | 0.997 | 0.98 | 0.99 | 0.99 | +0.013 (+1.33%) | 22,142,903 |
| 28 Jul 2021 | CNY | 0.983 | 0.997 | 0.973 | 0.977 | 0.977 | -0.02 (-2.01%) | 29,621,130 |
| 27 Jul 2021 | CNY | 1.015 | 1.024 | 0.985 | 0.997 | 0.997 | -0.022 (-2.16%) | 31,718,322 |
| 26 Jul 2021 | CNY | 1.051 | 1.06 | 1.017 | 1.019 | 1.019 | -0.028 (-2.67%) | 34,299,704 |
| 23 Jul 2021 | CNY | 1.039 | 1.073 | 1.029 | 1.047 | 1.047 | +0.009 (+0.87%) | 34,020,944 |
| 22 Jul 2021 | CNY | 1.022 | 1.042 | 1.018 | 1.038 | 1.038 | +0.017 (+1.67%) | 23,762,182 |
| 21 Jul 2021 | CNY | 1.008 | 1.032 | 1.008 | 1.021 | 1.021 | +0.014 (+1.39%) | 21,646,657 |
| 20 Jul 2021 | CNY | 1.002 | 1.015 | 1.002 | 1.007 | 1.007 | -0.004 (-0.40%) | 8,425,914 |
| 19 Jul 2021 | CNY | 1.011 | 1.013 | 1 | 1.011 | 1.011 | -0.005 (-0.49%) | 12,150,504 |
| 16 Jul 2021 | CNY | 1.019 | 1.028 | 1.011 | 1.016 | 1.016 | +0.004 (+0.40%) | 20,467,111 |
| 15 Jul 2021 | CNY | 1 | 1.016 | 0.998 | 1.012 | 1.012 | +0.011 (+1.10%) | 15,134,119 |
| 14 Jul 2021 | CNY | 1.01 | 1.013 | 1 | 1.001 | 1.001 | -0.01 (-0.99%) | 13,168,905 |
| 13 Jul 2021 | CNY | 1.018 | 1.02 | 1.006 | 1.011 | 1.011 | -0.007 (-0.69%) | 13,896,932 |
| 12 Jul 2021 | CNY | 1.015 | 1.025 | 1.001 | 1.018 | 1.018 | +0.021 (+2.11%) | 27,496,075 |
| 9 Jul 2021 | CNY | 0.994 | 0.999 | 0.989 | 0.997 | 0.997 | +0.001 (+0.10%) | 13,047,500 |
| 8 Jul 2021 | CNY | 1.002 | 1.007 | 0.994 | 0.996 | 0.996 | -0.001 (-0.10%) | 15,207,000 |
| 7 Jul 2021 | CNY | 0.987 | 0.999 | 0.986 | 0.997 | 0.997 | +0.003 (+0.30%) | 9,718,411 |
| 6 Jul 2021 | CNY | 0.985 | 0.995 | 0.981 | 0.994 | 0.994 | +0.008 (+0.81%) | 12,389,403 |
| 5 Jul 2021 | CNY | 0.985 | 0.992 | 0.978 | 0.986 | 0.986 | -0.001 (-0.10%) | 12,912,410 |
| 2 Jul 2021 | CNY | 1.007 | 1.008 | 0.986 | 0.987 | 0.987 | -0.029 (-2.85%) | 25,782,029 |
