| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2021 | CNY | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | +0.025 (+1.53%) | 0 |
| 26 Aug 2021 | CNY | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.009 (-0.55%) | 200 |
| 25 Aug 2021 | CNY | 1.636 | 1.639 | 1.636 | 1.639 | 1.639 | -0.019 (-1.15%) | 19,300 |
| 24 Aug 2021 | CNY | 1.65 | 1.658 | 1.637 | 1.658 | 1.658 | +0.032 (+1.97%) | 43,701 |
| 23 Aug 2021 | CNY | 1.593 | 1.626 | 1.593 | 1.626 | 1.626 | +0.046 (+2.91%) | 194,700 |
| 20 Aug 2021 | CNY | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -0.013 (-0.82%) | 23,599 |
| 19 Aug 2021 | CNY | 1.65 | 1.65 | 1.59 | 1.593 | 1.593 | +0.006 (+0.38%) | 7,600 |
| 18 Aug 2021 | CNY | 1.587 | 1.587 | 1.587 | 1.587 | 1.587 | -0.02 (-1.24%) | 1,000 |
| 17 Aug 2021 | CNY | 1.606 | 1.615 | 1.606 | 1.607 | 1.607 | -0.033 (-2.01%) | 61,458 |
| 16 Aug 2021 | CNY | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.002 (+0.12%) | 18,200 |
| 13 Aug 2021 | CNY | 1.633 | 1.638 | 1.633 | 1.638 | 1.638 | 0.0 (0.0%) | 6,800 |
| 12 Aug 2021 | CNY | 1.633 | 1.638 | 1.633 | 1.638 | 1.638 | -0.014 (-0.85%) | 6,800 |
| 11 Aug 2021 | CNY | 1.643 | 1.719 | 1.643 | 1.652 | 1.652 | +0.012 (+0.73%) | 4,200 |
| 10 Aug 2021 | CNY | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.083 (-4.82%) | 3 |
| 9 Aug 2021 | CNY | 1.69 | 1.723 | 1.69 | 1.723 | 1.723 | +0.001 (+0.06%) | 78,139 |
| 6 Aug 2021 | CNY | 1.65 | 1.722 | 1.65 | 1.722 | 1.722 | -0.001 (-0.06%) | 15,913 |
| 5 Aug 2021 | CNY | 1.708 | 1.723 | 1.655 | 1.723 | 1.723 | +0.013 (+0.76%) | 21,500 |
| 4 Aug 2021 | CNY | 1.646 | 1.71 | 1.646 | 1.71 | 1.71 | +0.05 (+3.01%) | 5,900 |
| 3 Aug 2021 | CNY | 1.738 | 1.738 | 1.66 | 1.66 | 1.66 | -0.079 (-4.54%) | 4,562 |
| 2 Aug 2021 | CNY | 1.681 | 1.739 | 1.649 | 1.739 | 1.739 | +0.058 (+3.45%) | 14,800 |
| 30 Jul 2021 | CNY | 1.76 | 1.78 | 1.68 | 1.681 | 1.681 | +0.043 (+2.63%) | 71,500 |
| 29 Jul 2021 | CNY | 1.6 | 1.78 | 1.6 | 1.638 | 1.638 | -0.004 (-0.24%) | 5,000 |
| 28 Jul 2021 | CNY | 1.569 | 1.642 | 1.55 | 1.642 | 1.642 | -0.019 (-1.14%) | 71,226 |
| 26 Jul 2021 | CNY | 1.661 | 1.661 | 1.661 | 1.661 | 1.661 | -0.039 (-2.29%) | 331 |
| 23 Jul 2021 | CNY | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.022 (-1.28%) | 1,577 |
| 22 Jul 2021 | CNY | 1.722 | 1.722 | 1.722 | 1.722 | 1.722 | +0.01 (+0.58%) | 800 |
| 21 Jul 2021 | CNY | 1.677 | 1.712 | 1.65 | 1.712 | 1.712 | 0.0 (0.0%) | 3,507 |
| 19 Jul 2021 | CNY | 1.69 | 1.712 | 1.69 | 1.712 | 1.712 | +0.024 (+1.42%) | 1,600 |
| 16 Jul 2021 | CNY | 1.709 | 1.709 | 1.684 | 1.688 | 1.688 | -0.031 (-1.80%) | 113,434 |
| 15 Jul 2021 | CNY | 1.706 | 1.719 | 1.706 | 1.719 | 1.719 | +0.046 (+2.75%) | 4,500 |
