| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 1.32 | 1.353 | 1.303 | 1.335 | 1.335 | +0.032 (+2.46%) | 17,077,715 |
| 23 Aug 2021 | CNY | 1.268 | 1.31 | 1.264 | 1.303 | 1.303 | +0.035 (+2.76%) | 27,207,607 |
| 20 Aug 2021 | CNY | 1.251 | 1.277 | 1.242 | 1.268 | 1.268 | +0.002 (+0.16%) | 20,956,505 |
| 19 Aug 2021 | CNY | 1.255 | 1.28 | 1.222 | 1.266 | 1.266 | +0.006 (+0.48%) | 21,367,705 |
| 18 Aug 2021 | CNY | 1.255 | 1.282 | 1.233 | 1.26 | 1.26 | +0.01 (+0.80%) | 20,216,541 |
| 17 Aug 2021 | CNY | 1.255 | 1.287 | 1.239 | 1.25 | 1.25 | -0.006 (-0.48%) | 19,213,602 |
| 16 Aug 2021 | CNY | 1.309 | 1.309 | 1.252 | 1.256 | 1.256 | -0.053 (-4.05%) | 24,690,801 |
| 13 Aug 2021 | CNY | 1.322 | 1.327 | 1.285 | 1.309 | 1.309 | +0.003 (+0.23%) | 21,599,202 |
| 12 Aug 2021 | CNY | 1.262 | 1.311 | 1.262 | 1.306 | 1.306 | +0.027 (+2.11%) | 26,597,204 |
| 11 Aug 2021 | CNY | 1.258 | 1.289 | 1.255 | 1.279 | 1.279 | +0.024 (+1.91%) | 26,227,600 |
| 10 Aug 2021 | CNY | 1.258 | 1.281 | 1.23 | 1.255 | 1.255 | -0.015 (-1.18%) | 25,723,200 |
| 9 Aug 2021 | CNY | 1.28 | 1.285 | 1.231 | 1.27 | 1.27 | -0.015 (-1.17%) | 25,190,100 |
| 6 Aug 2021 | CNY | 1.245 | 1.295 | 1.245 | 1.285 | 1.285 | +0.039 (+3.13%) | 25,263,613 |
| 5 Aug 2021 | CNY | 1.234 | 1.267 | 1.225 | 1.246 | 1.246 | -0.016 (-1.27%) | 28,781,804 |
| 4 Aug 2021 | CNY | 1.173 | 1.265 | 1.173 | 1.262 | 1.262 | +0.061 (+5.08%) | 31,547,002 |
| 3 Aug 2021 | CNY | 1.272 | 1.272 | 1.193 | 1.201 | 1.201 | -0.076 (-5.95%) | 24,610,201 |
| 2 Aug 2021 | CNY | 1.266 | 1.308 | 1.238 | 1.277 | 1.277 | -0.002 (-0.16%) | 31,262,111 |
| 30 Jul 2021 | CNY | 1.338 | 1.338 | 1.239 | 1.279 | 1.279 | +0.024 (+1.91%) | 29,179,577 |
| 29 Jul 2021 | CNY | 1.22 | 1.256 | 1.212 | 1.255 | 1.255 | +0.065 (+5.46%) | 26,677,616 |
| 28 Jul 2021 | CNY | 1.182 | 1.226 | 1.158 | 1.19 | 1.19 | -0.035 (-2.86%) | 24,377,110 |
| 27 Jul 2021 | CNY | 1.277 | 1.323 | 1.218 | 1.225 | 1.225 | -0.051 (-4.00%) | 29,921,128 |
| 26 Jul 2021 | CNY | 1.271 | 1.293 | 1.235 | 1.276 | 1.276 | +0.009 (+0.71%) | 43,274,613 |
| 23 Jul 2021 | CNY | 1.267 | 1.308 | 1.256 | 1.267 | 1.267 | 0.0 (0.0%) | 25,360,701 |
| 22 Jul 2021 | CNY | 1.242 | 1.273 | 1.234 | 1.267 | 1.267 | +0.025 (+2.01%) | 26,800,728 |
| 21 Jul 2021 | CNY | 1.183 | 1.244 | 1.183 | 1.242 | 1.242 | +0.059 (+4.99%) | 33,809,056 |
| 20 Jul 2021 | CNY | 1.167 | 1.188 | 1.154 | 1.183 | 1.183 | +0.003 (+0.25%) | 25,712,937 |
| 19 Jul 2021 | CNY | 1.173 | 1.22 | 1.164 | 1.18 | 1.18 | -0.006 (-0.51%) | 31,767,607 |
| 16 Jul 2021 | CNY | 1.19 | 1.217 | 1.172 | 1.186 | 1.186 | -0.004 (-0.34%) | 25,256,402 |
| 15 Jul 2021 | CNY | 1.153 | 1.19 | 1.129 | 1.19 | 1.19 | +0.043 (+3.75%) | 26,459,318 |
| 14 Jul 2021 | CNY | 1.181 | 1.181 | 1.141 | 1.147 | 1.147 | -0.033 (-2.80%) | 29,745,075 |
