| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 12 Jul 2021 | CNY | 1.061 | 1.123 | 1.061 | 1.123 | 1.123 | +0.062 (+5.84%) | 14,310,543 |
| 9 Jul 2021 | CNY | 1.071 | 1.071 | 1.048 | 1.061 | 1.061 | -0.006 (-0.56%) | 8,690,804 |
| 8 Jul 2021 | CNY | 1.058 | 1.067 | 1.058 | 1.067 | 1.067 | +0.008 (+0.76%) | 6,465,502 |
| 7 Jul 2021 | CNY | 1.053 | 1.06 | 1.043 | 1.059 | 1.059 | +0.005 (+0.47%) | 2,205,904 |
| 6 Jul 2021 | CNY | 1.053 | 1.063 | 1.046 | 1.054 | 1.054 | 0.0 (0.0%) | 5,800,604 |
| 5 Jul 2021 | CNY | 1.048 | 1.063 | 1.048 | 1.054 | 1.054 | +0.004 (+0.38%) | 8,555,200 |
| 2 Jul 2021 | CNY | 1.079 | 1.079 | 1.049 | 1.05 | 1.05 | -0.024 (-2.23%) | 5,096,530 |
| 1 Jul 2021 | CNY | 1.08 | 1.086 | 1.074 | 1.074 | 1.074 | -0.009 (-0.83%) | 4,506,906 |
| 30 Jun 2021 | CNY | 1.074 | 1.083 | 1.073 | 1.083 | 1.083 | +0.013 (+1.21%) | 4,657,117 |
| 29 Jun 2021 | CNY | 1.074 | 1.088 | 1.07 | 1.07 | 1.07 | -0.001 (-0.09%) | 7,128,135 |
| 28 Jun 2021 | CNY | 1.062 | 1.074 | 1.061 | 1.071 | 1.071 | +0.009 (+0.85%) | 4,016,002 |
| 25 Jun 2021 | CNY | 1.067 | 1.067 | 1.056 | 1.062 | 1.062 | -0.004 (-0.38%) | 6,436,303 |
| 24 Jun 2021 | CNY | 1.082 | 1.082 | 1.065 | 1.066 | 1.066 | -0.018 (-1.66%) | 6,568,701 |
| 23 Jun 2021 | CNY | 1.079 | 1.086 | 1.069 | 1.084 | 1.084 | +0.005 (+0.46%) | 3,484,214 |
| 22 Jun 2021 | CNY | 1.082 | 1.087 | 1.076 | 1.079 | 1.079 | -0.003 (-0.28%) | 3,584,801 |
| 21 Jun 2021 | CNY | 1.08 | 1.09 | 1.073 | 1.082 | 1.082 | +0.002 (+0.19%) | 6,586,615 |
| 18 Jun 2021 | CNY | 1.083 | 1.094 | 1.078 | 1.08 | 1.08 | -0.008 (-0.74%) | 5,881,608 |
| 17 Jun 2021 | CNY | 1.067 | 1.09 | 1.065 | 1.088 | 1.088 | +0.021 (+1.97%) | 8,219,201 |
| 16 Jun 2021 | CNY | 1.088 | 1.091 | 1.067 | 1.067 | 1.067 | -0.022 (-2.02%) | 8,855,710 |
| 15 Jun 2021 | CNY | 1.103 | 1.108 | 1.086 | 1.089 | 1.089 | -0.01 (-0.91%) | 6,592,737 |
| 11 Jun 2021 | CNY | 1.097 | 1.108 | 1.091 | 1.099 | 1.099 | +0.006 (+0.55%) | 9,656,116 |
