| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | CNY | 1.117 | 1.123 | 1.104 | 1.105 | 1.105 | -0.012 (-1.07%) | 7,939,238 |
| 2 Sep 2021 | CNY | 1.129 | 1.13 | 1.115 | 1.117 | 1.117 | -0.012 (-1.06%) | 6,311,218 |
| 1 Sep 2021 | CNY | 1.15 | 1.15 | 1.112 | 1.129 | 1.129 | -0.001 (-0.09%) | 9,198,446 |
| 31 Aug 2021 | CNY | 1.157 | 1.157 | 1.125 | 1.13 | 1.13 | -0.027 (-2.33%) | 12,970,326 |
| 30 Aug 2021 | CNY | 1.147 | 1.165 | 1.147 | 1.157 | 1.157 | +0.01 (+0.87%) | 8,561,906 |
| 27 Aug 2021 | CNY | 1.142 | 1.154 | 1.134 | 1.147 | 1.147 | +0.009 (+0.79%) | 6,771,304 |
| 26 Aug 2021 | CNY | 1.154 | 1.16 | 1.135 | 1.138 | 1.138 | -0.02 (-1.73%) | 4,918,712 |
| 25 Aug 2021 | CNY | 1.168 | 1.168 | 1.153 | 1.158 | 1.158 | -0.01 (-0.86%) | 4,299,422 |
| 24 Aug 2021 | CNY | 1.17 | 1.172 | 1.161 | 1.168 | 1.168 | -0.002 (-0.17%) | 6,193,708 |
| 23 Aug 2021 | CNY | 1.139 | 1.171 | 1.136 | 1.17 | 1.17 | +0.034 (+2.99%) | 12,277,198 |
| 20 Aug 2021 | CNY | 1.142 | 1.143 | 1.121 | 1.136 | 1.136 | -0.005 (-0.44%) | 10,218,034 |
| 19 Aug 2021 | CNY | 1.125 | 1.146 | 1.12 | 1.141 | 1.141 | +0.016 (+1.42%) | 9,955,631 |
| 18 Aug 2021 | CNY | 1.131 | 1.141 | 1.116 | 1.125 | 1.125 | -0.006 (-0.53%) | 13,493,008 |
| 17 Aug 2021 | CNY | 1.158 | 1.164 | 1.128 | 1.131 | 1.131 | -0.03 (-2.58%) | 15,446,616 |
| 16 Aug 2021 | CNY | 1.16 | 1.179 | 1.158 | 1.161 | 1.161 | -0.019 (-1.61%) | 13,548,160 |
| 13 Aug 2021 | CNY | 1.199 | 1.199 | 1.178 | 1.18 | 1.18 | -0.019 (-1.58%) | 7,874,139 |
| 12 Aug 2021 | CNY | 1.19 | 1.206 | 1.188 | 1.199 | 1.199 | +0.008 (+0.67%) | 10,184,471 |
| 11 Aug 2021 | CNY | 1.199 | 1.203 | 1.185 | 1.191 | 1.191 | -0.009 (-0.75%) | 7,809,169 |
| 10 Aug 2021 | CNY | 1.201 | 1.202 | 1.186 | 1.2 | 1.2 | +0.001 (+0.08%) | 8,531,824 |
| 9 Aug 2021 | CNY | 1.2 | 1.206 | 1.184 | 1.199 | 1.199 | -0.015 (-1.24%) | 12,234,158 |
| 6 Aug 2021 | CNY | 1.223 | 1.238 | 1.2 | 1.214 | 1.214 | -0.007 (-0.57%) | 11,360,478 |
| 5 Aug 2021 | CNY | 1.214 | 1.223 | 1.202 | 1.221 | 1.221 | +0.007 (+0.58%) | 13,149,679 |
| 4 Aug 2021 | CNY | 1.181 | 1.218 | 1.181 | 1.214 | 1.214 | +0.033 (+2.79%) | 21,150,836 |
| 3 Aug 2021 | CNY | 1.193 | 1.205 | 1.176 | 1.181 | 1.181 | -0.012 (-1.01%) | 14,909,871 |
| 2 Aug 2021 | CNY | 1.17 | 1.196 | 1.166 | 1.193 | 1.193 | +0.032 (+2.76%) | 20,196,798 |
| 30 Jul 2021 | CNY | 1.142 | 1.168 | 1.132 | 1.161 | 1.161 | +0.019 (+1.66%) | 18,616,676 |
| 29 Jul 2021 | CNY | 1.112 | 1.146 | 1.112 | 1.142 | 1.142 | +0.038 (+3.44%) | 13,213,917 |
| 28 Jul 2021 | CNY | 1.121 | 1.126 | 1.081 | 1.104 | 1.104 | -0.017 (-1.52%) | 13,667,868 |
| 27 Jul 2021 | CNY | 1.131 | 1.16 | 1.117 | 1.121 | 1.121 | -0.01 (-0.88%) | 15,328,675 |
| 26 Jul 2021 | CNY | 1.158 | 1.16 | 1.11 | 1.131 | 1.131 | -0.025 (-2.16%) | 20,288,001 |
