| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 0.828 | 0.835 | 0.824 | 0.828 | 0.828 | 0.0 (0.0%) | 12,931,571 |
| 13 Aug 2021 | CNY | 0.838 | 0.838 | 0.823 | 0.828 | 0.828 | -0.009 (-1.08%) | 13,154,197 |
| 12 Aug 2021 | CNY | 0.837 | 0.848 | 0.835 | 0.837 | 0.837 | +0.001 (+0.12%) | 15,455,629 |
| 11 Aug 2021 | CNY | 0.836 | 0.847 | 0.832 | 0.836 | 0.836 | -0.002 (-0.24%) | 21,634,039 |
| 10 Aug 2021 | CNY | 0.832 | 0.838 | 0.825 | 0.838 | 0.838 | +0.006 (+0.72%) | 16,047,783 |
| 9 Aug 2021 | CNY | 0.818 | 0.833 | 0.816 | 0.832 | 0.832 | +0.014 (+1.71%) | 20,456,809 |
| 6 Aug 2021 | CNY | 0.826 | 0.829 | 0.811 | 0.818 | 0.818 | -0.008 (-0.97%) | 26,299,952 |
| 5 Aug 2021 | CNY | 0.845 | 0.845 | 0.824 | 0.826 | 0.826 | -0.019 (-2.25%) | 21,177,849 |
| 4 Aug 2021 | CNY | 0.84 | 0.847 | 0.816 | 0.845 | 0.845 | -0.001 (-0.12%) | 35,493,159 |
| 3 Aug 2021 | CNY | 0.855 | 0.862 | 0.845 | 0.846 | 0.846 | -0.021 (-2.42%) | 28,773,722 |
| 2 Aug 2021 | CNY | 0.855 | 0.868 | 0.842 | 0.867 | 0.867 | +0.017 (+2.00%) | 23,527,604 |
| 30 Jul 2021 | CNY | 0.847 | 0.853 | 0.836 | 0.85 | 0.85 | +0.003 (+0.35%) | 16,296,779 |
| 29 Jul 2021 | CNY | 0.84 | 0.849 | 0.84 | 0.847 | 0.847 | +0.015 (+1.80%) | 12,722,665 |
| 28 Jul 2021 | CNY | 0.85 | 0.857 | 0.826 | 0.832 | 0.832 | -0.018 (-2.12%) | 23,982,290 |
| 27 Jul 2021 | CNY | 0.874 | 0.884 | 0.849 | 0.85 | 0.85 | -0.024 (-2.75%) | 19,341,277 |
| 26 Jul 2021 | CNY | 0.921 | 0.921 | 0.869 | 0.874 | 0.874 | -0.049 (-5.31%) | 37,959,803 |
| 23 Jul 2021 | CNY | 0.947 | 0.949 | 0.922 | 0.923 | 0.923 | -0.024 (-2.53%) | 31,068,289 |
| 22 Jul 2021 | CNY | 0.945 | 0.95 | 0.939 | 0.947 | 0.947 | +0.001 (+0.11%) | 20,931,759 |
| 21 Jul 2021 | CNY | 0.946 | 0.954 | 0.944 | 0.946 | 0.946 | +0.002 (+0.21%) | 23,107,948 |
| 20 Jul 2021 | CNY | 0.941 | 0.945 | 0.937 | 0.944 | 0.944 | -0.004 (-0.42%) | 17,803,788 |
| 19 Jul 2021 | CNY | 0.959 | 0.961 | 0.939 | 0.948 | 0.948 | -0.011 (-1.15%) | 25,211,620 |
| 16 Jul 2021 | CNY | 0.948 | 0.962 | 0.942 | 0.959 | 0.959 | +0.012 (+1.27%) | 26,565,053 |
| 15 Jul 2021 | CNY | 0.96 | 0.96 | 0.935 | 0.947 | 0.947 | -0.014 (-1.46%) | 23,053,125 |
| 14 Jul 2021 | CNY | 0.966 | 0.972 | 0.957 | 0.961 | 0.961 | -0.005 (-0.52%) | 30,916,750 |
| 13 Jul 2021 | CNY | 0.955 | 0.976 | 0.952 | 0.966 | 0.966 | +0.01 (+1.05%) | 29,491,200 |
| 12 Jul 2021 | CNY | 0.943 | 0.958 | 0.935 | 0.956 | 0.956 | +0.01 (+1.06%) | 26,499,878 |
| 9 Jul 2021 | CNY | 0.937 | 0.954 | 0.937 | 0.946 | 0.946 | +0.002 (+0.21%) | 23,632,326 |
| 8 Jul 2021 | CNY | 0.958 | 0.959 | 0.939 | 0.944 | 0.944 | -0.016 (-1.67%) | 30,564,300 |
| 7 Jul 2021 | CNY | 0.957 | 0.96 | 0.951 | 0.96 | 0.96 | +0.001 (+0.10%) | 26,848,985 |
| 6 Jul 2021 | CNY | 0.957 | 0.962 | 0.943 | 0.959 | 0.959 | +0.002 (+0.21%) | 28,028,576 |
