| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2021 | CNY | 1.965 | 1.98 | 1.944 | 1.976 | 1.976 | +0.007 (+0.36%) | 1,899,678 |
| 4 Aug 2021 | CNY | 1.908 | 1.97 | 1.908 | 1.969 | 1.969 | +0.061 (+3.20%) | 559,875 |
| 3 Aug 2021 | CNY | 1.948 | 1.948 | 1.905 | 1.908 | 1.908 | -0.024 (-1.24%) | 2,266,587 |
| 2 Aug 2021 | CNY | 1.91 | 1.936 | 1.895 | 1.932 | 1.932 | +0.029 (+1.52%) | 655,819 |
| 30 Jul 2021 | CNY | 1.87 | 1.923 | 1.87 | 1.903 | 1.903 | +0.013 (+0.69%) | 164,500 |
| 29 Jul 2021 | CNY | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | +0.054 (+2.94%) | 374,687 |
| 28 Jul 2021 | CNY | 1.855 | 1.855 | 1.81 | 1.836 | 1.836 | -0.019 (-1.02%) | 332,795 |
| 27 Jul 2021 | CNY | 1.907 | 1.92 | 1.855 | 1.855 | 1.855 | -0.045 (-2.37%) | 547,300 |
| 26 Jul 2021 | CNY | 1.931 | 1.931 | 1.86 | 1.9 | 1.9 | -0.023 (-1.20%) | 568,315 |
| 23 Jul 2021 | CNY | 1.896 | 1.931 | 1.896 | 1.923 | 1.923 | +0.028 (+1.48%) | 762,015 |
| 22 Jul 2021 | CNY | 1.897 | 1.897 | 1.873 | 1.895 | 1.895 | +0.01 (+0.53%) | 203,833 |
| 21 Jul 2021 | CNY | 1.873 | 1.897 | 1.862 | 1.885 | 1.885 | +0.023 (+1.24%) | 801,433 |
| 20 Jul 2021 | CNY | 1.84 | 1.862 | 1.837 | 1.862 | 1.862 | +0.001 (+0.05%) | 87,680 |
| 19 Jul 2021 | CNY | 1.851 | 1.868 | 1.849 | 1.861 | 1.861 | +0.015 (+0.81%) | 241,380 |
| 16 Jul 2021 | CNY | 1.84 | 1.87 | 1.84 | 1.846 | 1.846 | -0.015 (-0.81%) | 59,100 |
| 15 Jul 2021 | CNY | 1.797 | 1.861 | 1.797 | 1.861 | 1.861 | +0.017 (+0.92%) | 72,850 |
| 14 Jul 2021 | CNY | 1.857 | 1.857 | 1.823 | 1.844 | 1.844 | -0.01 (-0.54%) | 97,563 |
| 13 Jul 2021 | CNY | 1.855 | 1.855 | 1.841 | 1.854 | 1.854 | +0.001 (+0.05%) | 239,387 |
| 12 Jul 2021 | CNY | 1.9 | 1.9 | 1.821 | 1.853 | 1.853 | +0.028 (+1.53%) | 2,844,170 |
| 9 Jul 2021 | CNY | 1.815 | 1.833 | 1.795 | 1.825 | 1.825 | +0.01 (+0.55%) | 418,641 |
| 8 Jul 2021 | CNY | 1.805 | 1.82 | 1.789 | 1.815 | 1.815 | +0.027 (+1.51%) | 2,093,673 |
| 7 Jul 2021 | CNY | 1.742 | 1.788 | 1.742 | 1.788 | 1.788 | +0.023 (+1.30%) | 143,490 |
| 6 Jul 2021 | CNY | 1.796 | 1.796 | 1.739 | 1.765 | 1.765 | +0.006 (+0.34%) | 1,178,007 |
| 5 Jul 2021 | CNY | 1.768 | 1.768 | 1.745 | 1.759 | 1.759 | +0.014 (+0.80%) | 2,255,780 |
| 2 Jul 2021 | CNY | 1.817 | 1.817 | 1.745 | 1.745 | 1.745 | -0.072 (-3.96%) | 286,700 |
| 1 Jul 2021 | CNY | 1.81 | 1.825 | 1.796 | 1.817 | 1.817 | +0.012 (+0.66%) | 472,010 |
| 30 Jun 2021 | CNY | 1.775 | 1.805 | 1.775 | 1.805 | 1.805 | +0.025 (+1.40%) | 1,057,214 |
| 29 Jun 2021 | CNY | 1.78 | 1.795 | 1.775 | 1.78 | 1.78 | 0.0 (0.0%) | 291,099 |
| 28 Jun 2021 | CNY | 1.77 | 1.8 | 1.77 | 1.78 | 1.78 | +0.001 (+0.06%) | 163,614 |
| 25 Jun 2021 | CNY | 1.766 | 1.78 | 1.755 | 1.779 | 1.779 | +0.013 (+0.74%) | 350,162 |
