| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | CNY | 1.171 | 1.171 | 1.154 | 1.156 | 1.156 | -0.016 (-1.37%) | 11,576,615 |
| 22 Jul 2021 | CNY | 1.183 | 1.184 | 1.158 | 1.172 | 1.172 | -0.011 (-0.93%) | 15,415,959 |
| 21 Jul 2021 | CNY | 1.155 | 1.188 | 1.155 | 1.183 | 1.183 | +0.028 (+2.42%) | 18,620,077 |
| 20 Jul 2021 | CNY | 1.15 | 1.155 | 1.139 | 1.155 | 1.155 | +0.005 (+0.43%) | 11,943,633 |
| 19 Jul 2021 | CNY | 1.136 | 1.155 | 1.13 | 1.15 | 1.15 | +0.007 (+0.61%) | 13,534,376 |
| 16 Jul 2021 | CNY | 1.16 | 1.165 | 1.142 | 1.143 | 1.143 | -0.01 (-0.87%) | 16,730,061 |
| 15 Jul 2021 | CNY | 1.16 | 1.166 | 1.136 | 1.153 | 1.153 | -0.013 (-1.11%) | 20,230,768 |
| 14 Jul 2021 | CNY | 1.19 | 1.19 | 1.165 | 1.166 | 1.166 | -0.024 (-2.02%) | 16,025,543 |
| 13 Jul 2021 | CNY | 1.203 | 1.207 | 1.188 | 1.19 | 1.19 | -0.013 (-1.08%) | 21,173,544 |
| 12 Jul 2021 | CNY | 1.18 | 1.211 | 1.18 | 1.203 | 1.203 | +0.025 (+2.12%) | 14,695,216 |
| 9 Jul 2021 | CNY | 1.178 | 1.188 | 1.15 | 1.178 | 1.178 | 0.0 (0.0%) | 18,763,307 |
| 8 Jul 2021 | CNY | 1.17 | 1.188 | 1.17 | 1.178 | 1.178 | +0.011 (+0.94%) | 17,984,962 |
| 7 Jul 2021 | CNY | 1.15 | 1.168 | 1.133 | 1.167 | 1.167 | +0.015 (+1.30%) | 16,124,689 |
| 6 Jul 2021 | CNY | 1.158 | 1.17 | 1.133 | 1.152 | 1.152 | -0.005 (-0.43%) | 17,125,640 |
| 5 Jul 2021 | CNY | 1.136 | 1.158 | 1.136 | 1.157 | 1.157 | +0.021 (+1.85%) | 13,038,093 |
| 2 Jul 2021 | CNY | 1.158 | 1.16 | 1.135 | 1.136 | 1.136 | -0.022 (-1.90%) | 15,361,476 |
| 1 Jul 2021 | CNY | 1.17 | 1.177 | 1.158 | 1.158 | 1.158 | -0.014 (-1.19%) | 18,229,925 |
| 30 Jun 2021 | CNY | 1.139 | 1.173 | 1.139 | 1.172 | 1.172 | +0.034 (+2.99%) | 17,588,071 |
| 29 Jun 2021 | CNY | 1.15 | 1.158 | 1.135 | 1.138 | 1.138 | -0.012 (-1.04%) | 14,195,529 |
| 28 Jun 2021 | CNY | 1.12 | 1.156 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 21,160,985 |
| 25 Jun 2021 | CNY | 1.118 | 1.13 | 1.114 | 1.12 | 1.12 | +0.001 (+0.09%) | 11,267,556 |
| 24 Jun 2021 | CNY | 1.124 | 1.131 | 1.115 | 1.119 | 1.119 | -0.005 (-0.44%) | 14,394,452 |
| 23 Jun 2021 | CNY | 1.1 | 1.135 | 1.1 | 1.124 | 1.124 | +0.021 (+1.90%) | 21,101,182 |
| 22 Jun 2021 | CNY | 1.105 | 1.11 | 1.088 | 1.103 | 1.103 | -0.003 (-0.27%) | 16,057,218 |
| 21 Jun 2021 | CNY | 1.086 | 1.112 | 1.072 | 1.106 | 1.106 | +0.019 (+1.75%) | 30,906,990 |
| 18 Jun 2021 | CNY | 1.066 | 1.092 | 1.066 | 1.087 | 1.087 | +0.022 (+2.07%) | 24,517,113 |
| 17 Jun 2021 | CNY | 1.04 | 1.068 | 1.04 | 1.065 | 1.065 | +0.025 (+2.40%) | 14,814,117 |
| 16 Jun 2021 | CNY | 1.071 | 1.081 | 1.039 | 1.04 | 1.04 | -0.035 (-3.26%) | 18,057,132 |
| 15 Jun 2021 | CNY | 1.08 | 1.09 | 1.071 | 1.075 | 1.075 | +0.747 (+227.74%) | 13,863,781 |
| 14 Jun 2021 | CNY | 0.336 | 0.34 | 0.328 | 0.328 | 0.328 | -0.752 (-69.63%) | 20,000 |
