| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 1.071 | 1.092 | 1.07 | 1.091 | 1.091 | +0.023 (+2.15%) | 4,555,600 |
| 20 Aug 2021 | CNY | 1.065 | 1.079 | 1.056 | 1.068 | 1.068 | -0.002 (-0.19%) | 4,646,605 |
| 19 Aug 2021 | CNY | 1.069 | 1.075 | 1.064 | 1.07 | 1.07 | +0.011 (+1.04%) | 2,236,600 |
| 18 Aug 2021 | CNY | 1.057 | 1.069 | 1.045 | 1.059 | 1.059 | 0.0 (0.0%) | 1,146,900 |
| 17 Aug 2021 | CNY | 1.095 | 1.095 | 1.057 | 1.059 | 1.059 | -0.032 (-2.93%) | 5,149,100 |
| 16 Aug 2021 | CNY | 1.091 | 1.097 | 1.085 | 1.091 | 1.091 | -0.006 (-0.55%) | 3,783,601 |
| 13 Aug 2021 | CNY | 1.116 | 1.117 | 1.095 | 1.097 | 1.097 | -0.027 (-2.40%) | 3,516,400 |
| 12 Aug 2021 | CNY | 1.125 | 1.143 | 1.124 | 1.124 | 1.124 | -0.001 (-0.09%) | 4,539,700 |
| 11 Aug 2021 | CNY | 1.141 | 1.141 | 1.122 | 1.125 | 1.125 | -0.019 (-1.66%) | 3,191,901 |
| 10 Aug 2021 | CNY | 1.139 | 1.146 | 1.13 | 1.144 | 1.144 | +0.005 (+0.44%) | 4,462,003 |
| 9 Aug 2021 | CNY | 1.116 | 1.14 | 1.111 | 1.139 | 1.139 | +0.023 (+2.06%) | 4,983,301 |
| 6 Aug 2021 | CNY | 1.118 | 1.118 | 1.106 | 1.116 | 1.116 | -0.002 (-0.18%) | 4,088,900 |
| 5 Aug 2021 | CNY | 1.14 | 1.14 | 1.112 | 1.118 | 1.118 | -0.022 (-1.93%) | 5,228,800 |
| 4 Aug 2021 | CNY | 1.135 | 1.14 | 1.127 | 1.14 | 1.14 | +0.005 (+0.44%) | 2,992,403 |
| 3 Aug 2021 | CNY | 1.136 | 1.15 | 1.128 | 1.135 | 1.135 | +0.007 (+0.62%) | 7,277,101 |
| 2 Aug 2021 | CNY | 1.095 | 1.128 | 1.095 | 1.128 | 1.128 | +0.033 (+3.01%) | 4,379,703 |
| 30 Jul 2021 | CNY | 1.078 | 1.095 | 1.074 | 1.095 | 1.095 | +0.012 (+1.11%) | 8,094,900 |
| 29 Jul 2021 | CNY | 1.07 | 1.088 | 1.07 | 1.083 | 1.083 | +0.017 (+1.59%) | 6,666,700 |
| 28 Jul 2021 | CNY | 1.087 | 1.087 | 1.051 | 1.066 | 1.066 | -0.021 (-1.93%) | 9,202,602 |
| 27 Jul 2021 | CNY | 1.062 | 1.116 | 1.062 | 1.087 | 1.087 | +0.004 (+0.37%) | 7,292,207 |
| 26 Jul 2021 | CNY | 1.114 | 1.114 | 1.067 | 1.083 | 1.083 | -0.032 (-2.87%) | 5,458,100 |
| 23 Jul 2021 | CNY | 1.128 | 1.139 | 1.112 | 1.115 | 1.115 | -0.021 (-1.85%) | 3,473,302 |
| 22 Jul 2021 | CNY | 1.13 | 1.138 | 1.126 | 1.136 | 1.136 | +0.006 (+0.53%) | 3,223,302 |
| 21 Jul 2021 | CNY | 1.118 | 1.133 | 1.117 | 1.13 | 1.13 | +0.012 (+1.07%) | 4,323,403 |
| 20 Jul 2021 | CNY | 1.131 | 1.131 | 1.108 | 1.118 | 1.118 | -0.012 (-1.06%) | 4,429,300 |
| 19 Jul 2021 | CNY | 1.115 | 1.134 | 1.106 | 1.13 | 1.13 | +0.008 (+0.71%) | 8,295,601 |
| 16 Jul 2021 | CNY | 1.13 | 1.14 | 1.121 | 1.122 | 1.122 | -0.007 (-0.62%) | 7,447,202 |
| 15 Jul 2021 | CNY | 1.127 | 1.133 | 1.12 | 1.129 | 1.129 | +0.002 (+0.18%) | 8,450,309 |
| 14 Jul 2021 | CNY | 1.127 | 1.142 | 1.123 | 1.127 | 1.127 | -0.008 (-0.70%) | 6,532,605 |
| 13 Jul 2021 | CNY | 1.166 | 1.166 | 1.13 | 1.135 | 1.135 | +0.012 (+1.07%) | 11,890,902 |
