| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2021 | CNY | 0.981 | 0.987 | 0.967 | 0.975 | 0.975 | -0.006 (-0.61%) | 8,400,200 |
| 12 Aug 2021 | CNY | 0.989 | 0.996 | 0.974 | 0.981 | 0.981 | -0.011 (-1.11%) | 8,634,718 |
| 11 Aug 2021 | CNY | 1.015 | 1.015 | 0.992 | 0.992 | 0.992 | -0.023 (-2.27%) | 13,828,300 |
| 10 Aug 2021 | CNY | 1.013 | 1.016 | 0.999 | 1.015 | 1.015 | +0.009 (+0.89%) | 9,625,200 |
| 9 Aug 2021 | CNY | 1.008 | 1.014 | 0.993 | 1.006 | 1.006 | -0.006 (-0.59%) | 6,662,501 |
| 6 Aug 2021 | CNY | 1.049 | 1.049 | 1 | 1.012 | 1.012 | -0.042 (-3.98%) | 17,811,502 |
| 5 Aug 2021 | CNY | 1.052 | 1.071 | 1.046 | 1.054 | 1.054 | +0.003 (+0.29%) | 18,137,418 |
| 4 Aug 2021 | CNY | 1.07 | 1.07 | 1.035 | 1.051 | 1.051 | -0.011 (-1.04%) | 19,704,554 |
| 3 Aug 2021 | CNY | 1.008 | 1.062 | 0.998 | 1.062 | 1.062 | +0.052 (+5.15%) | 24,012,290 |
| 2 Aug 2021 | CNY | 1.007 | 1.022 | 0.967 | 1.01 | 1.01 | +0.011 (+1.10%) | 18,441,709 |
| 30 Jul 2021 | CNY | 1.001 | 1.001 | 0.97 | 0.999 | 0.999 | -0.004 (-0.40%) | 8,468,900 |
| 29 Jul 2021 | CNY | 0.985 | 1.011 | 0.985 | 1.003 | 1.003 | +0.024 (+2.45%) | 10,706,323 |
| 28 Jul 2021 | CNY | 0.97 | 0.981 | 0.939 | 0.979 | 0.979 | +0.002 (+0.20%) | 9,404,206 |
| 27 Jul 2021 | CNY | 0.979 | 0.987 | 0.953 | 0.977 | 0.977 | -0.002 (-0.20%) | 7,303,805 |
| 26 Jul 2021 | CNY | 1.022 | 1.022 | 0.959 | 0.979 | 0.979 | -0.047 (-4.58%) | 14,278,131 |
| 23 Jul 2021 | CNY | 1.054 | 1.054 | 1.023 | 1.026 | 1.026 | -0.03 (-2.84%) | 10,468,593 |
| 22 Jul 2021 | CNY | 1.089 | 1.09 | 1.051 | 1.056 | 1.056 | -0.033 (-3.03%) | 13,047,504 |
| 21 Jul 2021 | CNY | 1.069 | 1.089 | 1.066 | 1.089 | 1.089 | +0.02 (+1.87%) | 11,795,660 |
| 20 Jul 2021 | CNY | 1.056 | 1.083 | 1.056 | 1.069 | 1.069 | +0.007 (+0.66%) | 8,263,010 |
| 19 Jul 2021 | CNY | 1.037 | 1.065 | 1.037 | 1.062 | 1.062 | +0.024 (+2.31%) | 9,135,854 |
| 16 Jul 2021 | CNY | 1.048 | 1.052 | 1.036 | 1.038 | 1.038 | -0.009 (-0.86%) | 4,182,162 |
| 15 Jul 2021 | CNY | 1.047 | 1.049 | 1.033 | 1.047 | 1.047 | 0.0 (0.0%) | 5,383,193 |
| 14 Jul 2021 | CNY | 1.033 | 1.065 | 1.031 | 1.047 | 1.047 | +0.007 (+0.67%) | 7,215,184 |
| 13 Jul 2021 | CNY | 1.042 | 1.049 | 1.026 | 1.04 | 1.04 | -0.001 (-0.10%) | 3,347,720 |
| 12 Jul 2021 | CNY | 1.009 | 1.045 | 1 | 1.041 | 1.041 | +0.032 (+3.17%) | 7,727,132 |
| 9 Jul 2021 | CNY | 1.003 | 1.011 | 0.981 | 1.009 | 1.009 | +0.005 (+0.50%) | 4,734,092 |
| 8 Jul 2021 | CNY | 1.018 | 1.028 | 1.004 | 1.004 | 1.004 | -0.014 (-1.38%) | 5,015,004 |
| 7 Jul 2021 | CNY | 0.989 | 1.026 | 0.989 | 1.018 | 1.018 | +0.027 (+2.72%) | 7,849,841 |
| 6 Jul 2021 | CNY | 1.02 | 1.03 | 0.969 | 0.991 | 0.991 | -0.03 (-2.94%) | 9,629,401 |
| 5 Jul 2021 | CNY | 1.032 | 1.038 | 1.015 | 1.021 | 1.021 | -0.012 (-1.16%) | 5,772,817 |
