| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2021 | CNY | 1.733 | 1.736 | 1.667 | 1.718 | 1.718 | -0.049 (-2.77%) | 1,029,254,767 |
| 6 Aug 2021 | CNY | 1.805 | 1.814 | 1.744 | 1.767 | 1.767 | -0.01 (-0.56%) | 928,529,028 |
| 5 Aug 2021 | CNY | 1.768 | 1.801 | 1.74 | 1.777 | 1.777 | -0.008 (-0.45%) | 962,388,166 |
| 4 Aug 2021 | CNY | 1.697 | 1.789 | 1.696 | 1.785 | 1.785 | +0.085 (+5%) | 746,339,827 |
| 3 Aug 2021 | CNY | 1.775 | 1.792 | 1.685 | 1.7 | 1.7 | -0.105 (-5.82%) | 1,416,098,389 |
| 2 Aug 2021 | CNY | 1.832 | 1.848 | 1.758 | 1.805 | 1.805 | -0.04 (-2.17%) | 762,754,532 |
| 30 Jul 2021 | CNY | 1.796 | 1.864 | 1.79 | 1.845 | 1.845 | +0.032 (+1.77%) | 1,412,462,281 |
| 29 Jul 2021 | CNY | 1.722 | 1.816 | 1.688 | 1.813 | 1.813 | +0.137 (+8.17%) | 790,443,477 |
| 28 Jul 2021 | CNY | 1.666 | 1.734 | 1.593 | 1.676 | 1.676 | -0.019 (-1.12%) | 801,330,467 |
| 27 Jul 2021 | CNY | 1.705 | 1.837 | 1.689 | 1.695 | 1.695 | -0.005 (-0.29%) | 970,900,096 |
| 26 Jul 2021 | CNY | 1.678 | 1.723 | 1.631 | 1.7 | 1.7 | +0.022 (+1.31%) | 664,129,298 |
| 23 Jul 2021 | CNY | 1.676 | 1.698 | 1.661 | 1.678 | 1.678 | -0.001 (-0.06%) | 503,645,288 |
| 22 Jul 2021 | CNY | 1.64 | 1.689 | 1.613 | 1.679 | 1.679 | +0.04 (+2.44%) | 729,587,684 |
| 21 Jul 2021 | CNY | 1.583 | 1.658 | 1.576 | 1.639 | 1.639 | +0.065 (+4.13%) | 751,634,027 |
| 20 Jul 2021 | CNY | 1.526 | 1.576 | 1.519 | 1.574 | 1.574 | +0.035 (+2.27%) | 517,690,269 |
| 19 Jul 2021 | CNY | 1.521 | 1.557 | 1.514 | 1.539 | 1.539 | +0.001 (+0.07%) | 441,495,048 |
| 16 Jul 2021 | CNY | 1.561 | 1.6 | 1.536 | 1.538 | 1.538 | -0.031 (-1.98%) | 599,863,213 |
| 15 Jul 2021 | CNY | 1.542 | 1.571 | 1.533 | 1.569 | 1.569 | +0.022 (+1.42%) | 545,782,555 |
| 14 Jul 2021 | CNY | 1.552 | 1.584 | 1.54 | 1.547 | 1.547 | -0.021 (-1.34%) | 659,240,547 |
| 13 Jul 2021 | CNY | 1.633 | 1.633 | 1.55 | 1.568 | 1.568 | -0.077 (-4.68%) | 1,017,888,101 |
| 12 Jul 2021 | CNY | 1.623 | 1.668 | 1.593 | 1.645 | 1.645 | +0.028 (+1.73%) | 1,080,105,362 |
| 9 Jul 2021 | CNY | 1.622 | 1.636 | 1.571 | 1.617 | 1.617 | -0.023 (-1.40%) | 613,704,923 |
| 8 Jul 2021 | CNY | 1.595 | 1.65 | 1.59 | 1.64 | 1.64 | +0.047 (+2.95%) | 1,057,901,793 |
| 7 Jul 2021 | CNY | 1.518 | 1.6 | 1.501 | 1.593 | 1.593 | +0.044 (+2.84%) | 690,432,707 |
| 6 Jul 2021 | CNY | 1.589 | 1.6 | 1.506 | 1.549 | 1.549 | -0.032 (-2.02%) | 1,064,293,634 |
| 5 Jul 2021 | CNY | 1.541 | 1.581 | 1.537 | 1.581 | 1.581 | +0.066 (+4.36%) | 1,017,565,279 |
| 2 Jul 2021 | CNY | 1.53 | 1.548 | 1.505 | 1.515 | 1.515 | -0.027 (-1.75%) | 688,314,868 |
| 1 Jul 2021 | CNY | 1.584 | 1.584 | 1.54 | 1.542 | 1.542 | -0.042 (-2.65%) | 543,783,085 |
| 30 Jun 2021 | CNY | 1.518 | 1.594 | 1.512 | 1.584 | 1.584 | +0.078 (+5.18%) | 849,854,337 |
| 29 Jun 2021 | CNY | 1.513 | 1.523 | 1.482 | 1.506 | 1.506 | -0.013 (-0.86%) | 472,218,690 |
