| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2021 | CNY | 1.35 | 1.35 | 1.315 | 1.332 | 1.332 | -0.018 (-1.33%) | 7,008,205 |
| 11 Aug 2021 | CNY | 1.347 | 1.361 | 1.334 | 1.35 | 1.35 | 0.0 (0.0%) | 5,335,801 |
| 10 Aug 2021 | CNY | 1.343 | 1.368 | 1.327 | 1.35 | 1.35 | -0.003 (-0.22%) | 6,380,372 |
| 9 Aug 2021 | CNY | 1.372 | 1.372 | 1.321 | 1.353 | 1.353 | -0.019 (-1.38%) | 5,530,305 |
| 6 Aug 2021 | CNY | 1.373 | 1.4 | 1.362 | 1.372 | 1.372 | -0.001 (-0.07%) | 6,981,300 |
| 5 Aug 2021 | CNY | 1.375 | 1.385 | 1.353 | 1.373 | 1.373 | 0.0 (0.0%) | 5,298,515 |
| 4 Aug 2021 | CNY | 1.298 | 1.377 | 1.285 | 1.373 | 1.373 | +0.075 (+5.78%) | 9,884,820 |
| 3 Aug 2021 | CNY | 1.35 | 1.38 | 1.291 | 1.298 | 1.298 | -0.038 (-2.84%) | 5,018,272 |
| 2 Aug 2021 | CNY | 1.298 | 1.337 | 1.275 | 1.336 | 1.336 | +0.036 (+2.77%) | 6,146,007 |
| 30 Jul 2021 | CNY | 1.292 | 1.328 | 1.236 | 1.3 | 1.3 | +0.004 (+0.31%) | 8,348,001 |
| 29 Jul 2021 | CNY | 1.23 | 1.3 | 1.23 | 1.296 | 1.296 | +0.066 (+5.37%) | 7,898,900 |
| 28 Jul 2021 | CNY | 1.21 | 1.245 | 1.185 | 1.23 | 1.23 | +0.011 (+0.90%) | 28,185,302 |
| 27 Jul 2021 | CNY | 1.289 | 1.313 | 1.217 | 1.219 | 1.219 | -0.07 (-5.43%) | 25,588,107 |
| 26 Jul 2021 | CNY | 1.3 | 1.313 | 1.256 | 1.289 | 1.289 | -0.023 (-1.75%) | 8,184,003 |
| 23 Jul 2021 | CNY | 1.311 | 1.337 | 1.304 | 1.312 | 1.312 | +0.001 (+0.08%) | 3,404,103 |
| 22 Jul 2021 | CNY | 1.3 | 1.313 | 1.292 | 1.311 | 1.311 | +0.014 (+1.08%) | 4,792,006 |
| 21 Jul 2021 | CNY | 1.255 | 1.301 | 1.255 | 1.297 | 1.297 | +0.043 (+3.43%) | 4,306,811 |
| 20 Jul 2021 | CNY | 1.24 | 1.254 | 1.232 | 1.254 | 1.254 | +0.014 (+1.13%) | 4,763,512 |
| 19 Jul 2021 | CNY | 1.236 | 1.261 | 1.228 | 1.24 | 1.24 | -0.006 (-0.48%) | 5,589,719 |
| 16 Jul 2021 | CNY | 1.29 | 1.29 | 1.244 | 1.246 | 1.246 | -0.04 (-3.11%) | 5,464,403 |
| 15 Jul 2021 | CNY | 1.252 | 1.288 | 1.242 | 1.286 | 1.286 | +0.034 (+2.72%) | 6,404,401 |
| 14 Jul 2021 | CNY | 1.277 | 1.285 | 1.245 | 1.252 | 1.252 | -0.023 (-1.80%) | 6,585,700 |
| 13 Jul 2021 | CNY | 1.279 | 1.286 | 1.265 | 1.275 | 1.275 | -0.003 (-0.23%) | 6,474,209 |
| 12 Jul 2021 | CNY | 1.247 | 1.295 | 1.247 | 1.278 | 1.278 | +0.031 (+2.49%) | 6,198,107 |
| 9 Jul 2021 | CNY | 1.245 | 1.254 | 1.215 | 1.247 | 1.247 | 0.0 (0.0%) | 4,990,406 |
| 8 Jul 2021 | CNY | 1.23 | 1.262 | 1.23 | 1.247 | 1.247 | +0.017 (+1.38%) | 7,139,702 |
| 7 Jul 2021 | CNY | 1.18 | 1.231 | 1.16 | 1.23 | 1.23 | +0.055 (+4.68%) | 6,972,312 |
| 6 Jul 2021 | CNY | 1.187 | 1.199 | 1.153 | 1.175 | 1.175 | -0.01 (-0.84%) | 6,337,725 |
| 5 Jul 2021 | CNY | 1.178 | 1.194 | 1.168 | 1.185 | 1.185 | +0.009 (+0.77%) | 6,505,209 |
| 2 Jul 2021 | CNY | 1.203 | 1.203 | 1.173 | 1.176 | 1.176 | -0.027 (-2.24%) | 4,285,947 |
