| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2021 | CNY | 1.587 | 1.591 | 1.556 | 1.578 | 1.578 | -0.013 (-0.82%) | 13,302,930 |
| 11 Aug 2021 | CNY | 1.588 | 1.605 | 1.56 | 1.591 | 1.591 | +0.001 (+0.06%) | 15,002,873 |
| 10 Aug 2021 | CNY | 1.586 | 1.635 | 1.55 | 1.59 | 1.59 | +0.001 (+0.06%) | 18,386,592 |
| 9 Aug 2021 | CNY | 1.612 | 1.612 | 1.54 | 1.589 | 1.589 | -0.023 (-1.43%) | 15,390,812 |
| 6 Aug 2021 | CNY | 1.591 | 1.636 | 1.58 | 1.612 | 1.612 | +0.021 (+1.32%) | 14,722,625 |
| 5 Aug 2021 | CNY | 1.575 | 1.6 | 1.548 | 1.591 | 1.591 | +0.014 (+0.89%) | 16,519,803 |
| 4 Aug 2021 | CNY | 1.476 | 1.579 | 1.471 | 1.577 | 1.577 | +0.1 (+6.77%) | 33,204,308 |
| 3 Aug 2021 | CNY | 1.556 | 1.556 | 1.46 | 1.477 | 1.477 | -0.081 (-5.20%) | 24,345,727 |
| 2 Aug 2021 | CNY | 1.536 | 1.576 | 1.501 | 1.558 | 1.558 | +0.022 (+1.43%) | 25,355,656 |
| 30 Jul 2021 | CNY | 1.484 | 1.569 | 1.475 | 1.536 | 1.536 | +0.047 (+3.16%) | 23,792,870 |
| 29 Jul 2021 | CNY | 1.402 | 1.489 | 1.393 | 1.489 | 1.489 | +0.126 (+9.24%) | 26,999,025 |
| 28 Jul 2021 | CNY | 1.37 | 1.386 | 1.307 | 1.363 | 1.363 | -0.018 (-1.30%) | 16,894,708 |
| 27 Jul 2021 | CNY | 1.469 | 1.49 | 1.374 | 1.381 | 1.381 | -0.088 (-5.99%) | 26,386,625 |
| 26 Jul 2021 | CNY | 1.48 | 1.488 | 1.411 | 1.469 | 1.469 | -0.003 (-0.20%) | 17,325,826 |
| 23 Jul 2021 | CNY | 1.46 | 1.497 | 1.45 | 1.472 | 1.472 | +0.013 (+0.89%) | 19,039,537 |
| 22 Jul 2021 | CNY | 1.426 | 1.46 | 1.414 | 1.459 | 1.459 | +0.04 (+2.82%) | 13,075,840 |
| 21 Jul 2021 | CNY | 1.359 | 1.428 | 1.359 | 1.419 | 1.419 | +0.066 (+4.88%) | 17,153,664 |
| 20 Jul 2021 | CNY | 1.347 | 1.36 | 1.311 | 1.353 | 1.353 | +0.006 (+0.45%) | 8,385,337 |
| 19 Jul 2021 | CNY | 1.357 | 1.383 | 1.344 | 1.347 | 1.347 | -0.01 (-0.74%) | 10,357,546 |
| 16 Jul 2021 | CNY | 1.383 | 1.396 | 1.347 | 1.357 | 1.357 | -0.012 (-0.88%) | 14,567,935 |
| 15 Jul 2021 | CNY | 1.315 | 1.374 | 1.306 | 1.369 | 1.369 | +0.053 (+4.03%) | 12,459,639 |
| 14 Jul 2021 | CNY | 1.343 | 1.352 | 1.304 | 1.316 | 1.316 | -0.026 (-1.94%) | 11,421,941 |
| 13 Jul 2021 | CNY | 1.324 | 1.357 | 1.316 | 1.342 | 1.342 | +0.018 (+1.36%) | 9,883,045 |
| 12 Jul 2021 | CNY | 1.35 | 1.35 | 1.301 | 1.324 | 1.324 | +0.02 (+1.53%) | 13,955,035 |
| 9 Jul 2021 | CNY | 1.297 | 1.311 | 1.256 | 1.304 | 1.304 | +0.008 (+0.62%) | 13,097,033 |
| 8 Jul 2021 | CNY | 1.28 | 1.315 | 1.28 | 1.296 | 1.296 | +0.016 (+1.25%) | 12,044,769 |
| 7 Jul 2021 | CNY | 1.2 | 1.29 | 1.196 | 1.28 | 1.28 | +0.063 (+5.18%) | 11,208,420 |
| 6 Jul 2021 | CNY | 1.246 | 1.246 | 1.193 | 1.217 | 1.217 | -0.023 (-1.85%) | 11,362,571 |
| 5 Jul 2021 | CNY | 1.217 | 1.247 | 1.217 | 1.24 | 1.24 | +0.022 (+1.81%) | 5,767,325 |
| 2 Jul 2021 | CNY | 1.232 | 1.248 | 1.216 | 1.218 | 1.218 | -0.016 (-1.30%) | 12,790,170 |
