| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2021 | CNY | 1.445 | 1.499 | 1.441 | 1.49 | 1.49 | +0.036 (+2.48%) | 71,723,241 |
| 26 Aug 2021 | CNY | 1.463 | 1.491 | 1.453 | 1.454 | 1.454 | -0.009 (-0.62%) | 80,750,828 |
| 25 Aug 2021 | CNY | 1.399 | 1.466 | 1.391 | 1.463 | 1.463 | +0.064 (+4.57%) | 99,770,271 |
| 24 Aug 2021 | CNY | 1.39 | 1.425 | 1.369 | 1.399 | 1.399 | +0.023 (+1.67%) | 91,524,836 |
| 23 Aug 2021 | CNY | 1.35 | 1.383 | 1.329 | 1.376 | 1.376 | +0.041 (+3.07%) | 80,989,507 |
| 20 Aug 2021 | CNY | 1.32 | 1.348 | 1.304 | 1.335 | 1.335 | +0.01 (+0.75%) | 69,555,216 |
| 19 Aug 2021 | CNY | 1.29 | 1.343 | 1.28 | 1.325 | 1.325 | +0.027 (+2.08%) | 90,475,189 |
| 18 Aug 2021 | CNY | 1.311 | 1.335 | 1.282 | 1.298 | 1.298 | -0.02 (-1.52%) | 87,794,923 |
| 17 Aug 2021 | CNY | 1.33 | 1.357 | 1.306 | 1.318 | 1.318 | -0.013 (-0.98%) | 78,375,782 |
| 16 Aug 2021 | CNY | 1.338 | 1.362 | 1.325 | 1.331 | 1.331 | -0.026 (-1.92%) | 76,457,958 |
| 13 Aug 2021 | CNY | 1.36 | 1.393 | 1.342 | 1.357 | 1.357 | -0.017 (-1.24%) | 82,165,823 |
| 12 Aug 2021 | CNY | 1.374 | 1.383 | 1.354 | 1.374 | 1.374 | -0.009 (-0.65%) | 72,288,695 |
| 11 Aug 2021 | CNY | 1.39 | 1.396 | 1.358 | 1.383 | 1.383 | -0.005 (-0.36%) | 87,953,824 |
| 10 Aug 2021 | CNY | 1.375 | 1.43 | 1.352 | 1.388 | 1.388 | +0.005 (+0.36%) | 123,482,258 |
| 9 Aug 2021 | CNY | 1.404 | 1.404 | 1.337 | 1.383 | 1.383 | -0.025 (-1.78%) | 106,734,522 |
| 6 Aug 2021 | CNY | 1.393 | 1.427 | 1.378 | 1.408 | 1.408 | +0.015 (+1.08%) | 111,986,662 |
| 5 Aug 2021 | CNY | 1.37 | 1.398 | 1.35 | 1.393 | 1.393 | +0.011 (+0.80%) | 115,702,878 |
| 4 Aug 2021 | CNY | 1.266 | 1.382 | 1.266 | 1.382 | 1.382 | +0.1 (+7.80%) | 168,019,960 |
| 3 Aug 2021 | CNY | 1.343 | 1.343 | 1.27 | 1.282 | 1.282 | -0.068 (-5.04%) | 134,350,821 |
| 2 Aug 2021 | CNY | 1.335 | 1.375 | 1.307 | 1.35 | 1.35 | +0.015 (+1.12%) | 116,910,153 |
| 30 Jul 2021 | CNY | 1.3 | 1.373 | 1.291 | 1.335 | 1.335 | +0.033 (+2.53%) | 138,105,202 |
| 29 Jul 2021 | CNY | 1.216 | 1.303 | 1.215 | 1.302 | 1.302 | +0.114 (+9.60%) | 132,636,059 |
| 28 Jul 2021 | CNY | 1.162 | 1.209 | 1.132 | 1.188 | 1.188 | -0.007 (-0.59%) | 95,507,145 |
| 27 Jul 2021 | CNY | 1.271 | 1.299 | 1.193 | 1.195 | 1.195 | -0.076 (-5.98%) | 129,961,919 |
| 26 Jul 2021 | CNY | 1.278 | 1.296 | 1.227 | 1.271 | 1.271 | -0.011 (-0.86%) | 116,575,295 |
| 23 Jul 2021 | CNY | 1.271 | 1.304 | 1.264 | 1.282 | 1.282 | +0.012 (+0.94%) | 97,756,034 |
| 22 Jul 2021 | CNY | 1.246 | 1.271 | 1.234 | 1.27 | 1.27 | +0.031 (+2.50%) | 72,351,889 |
| 21 Jul 2021 | CNY | 1.185 | 1.248 | 1.185 | 1.239 | 1.239 | +0.059 (+5.00%) | 96,841,383 |
| 20 Jul 2021 | CNY | 1.157 | 1.185 | 1.156 | 1.18 | 1.18 | +0.005 (+0.43%) | 52,017,133 |
| 19 Jul 2021 | CNY | 1.177 | 1.208 | 1.171 | 1.175 | 1.175 | -0.003 (-0.25%) | 69,063,030 |
