| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | CNY | 1.193 | 1.199 | 1.187 | 1.187 | 1.187 | +0.002 (+0.17%) | 22,700 |
| 20 Jul 2021 | CNY | 1.185 | 1.185 | 1.182 | 1.185 | 1.185 | 0.0 (0.0%) | 24,500 |
| 19 Jul 2021 | CNY | 1.182 | 1.187 | 1.182 | 1.185 | 1.185 | -0.001 (-0.08%) | 60,400 |
| 16 Jul 2021 | CNY | 1.183 | 1.206 | 1.183 | 1.186 | 1.186 | -0.003 (-0.25%) | 62,500 |
| 15 Jul 2021 | CNY | 1.182 | 1.197 | 1.182 | 1.189 | 1.189 | +0.001 (+0.08%) | 46,200 |
| 14 Jul 2021 | CNY | 1.178 | 1.2 | 1.178 | 1.188 | 1.188 | +0.002 (+0.17%) | 321,436 |
| 13 Jul 2021 | CNY | 1.182 | 1.188 | 1.177 | 1.186 | 1.186 | +0.004 (+0.34%) | 446,314 |
| 12 Jul 2021 | CNY | 1.175 | 1.246 | 1.175 | 1.182 | 1.182 | -0.065 (-5.21%) | 909,137 |
| 9 Jul 2021 | CNY | 1.247 | 1.247 | 1.247 | 1.247 | 1.247 | -0.139 (-10.03%) | 252,800 |
| 8 Jul 2021 | CNY | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | -0.154 (-10.00%) | 203,100 |
| 7 Jul 2021 | CNY | 1.541 | 1.541 | 1.261 | 1.54 | 1.54 | +0.139 (+9.92%) | 661,061 |
| 6 Jul 2021 | CNY | 1.27 | 1.401 | 1.21 | 1.401 | 1.401 | +0.231 (+19.74%) | 1,800,299 |
| 5 Jul 2021 | CNY | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.012 (+1.04%) | 200 |
| 2 Jul 2021 | CNY | 1.158 | 1.158 | 1.158 | 1.158 | 1.158 | -0.011 (-0.94%) | 1,600 |
| 1 Jul 2021 | CNY | 1.169 | 1.169 | 1.169 | 1.169 | 1.169 | +0.005 (+0.43%) | 513 |
| 28 Jun 2021 | CNY | 1.164 | 1.164 | 1.164 | 1.164 | 1.164 | +0.001 (+0.09%) | 1,200 |
| 22 Jun 2021 | CNY | 1.163 | 1.163 | 1.163 | 1.163 | 1.163 | +0.01 (+0.87%) | 66,278 |
| 21 Jun 2021 | CNY | 1.153 | 1.153 | 1.153 | 1.153 | 1.153 | +0.003 (+0.26%) | 3,000 |
| 16 Jun 2021 | CNY | 1.151 | 1.151 | 1.15 | 1.15 | 1.15 | -0.015 (-1.29%) | 4,400 |
| 15 Jun 2021 | CNY | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | +0.008 (+0.69%) | 13 |
| 8 Jun 2021 | CNY | 1.157 | 1.157 | 1.157 | 1.157 | 1.157 | -0.005 (-0.43%) | 2,700 |
| 1 Jun 2021 | CNY | 1.154 | 1.162 | 1.154 | 1.162 | 1.162 | +0.012 (+1.04%) | 9,500 |
| 31 May 2021 | CNY | 1.148 | 1.151 | 1.148 | 1.15 | 1.15 | -0.003 (-0.26%) | 2,000 |
| 25 May 2021 | CNY | 1.153 | 1.153 | 1.153 | 1.153 | 1.153 | +0.005 (+0.44%) | 100 |
| 24 May 2021 | CNY | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | -0.001 (-0.09%) | 900 |
| 19 May 2021 | CNY | 1.149 | 1.149 | 1.149 | 1.149 | 1.149 | +0.016 (+1.41%) | 100 |
| 18 May 2021 | CNY | 1.133 | 1.133 | 1.133 | 1.133 | 1.133 | -0.013 (-1.13%) | 2,800 |
| 14 May 2021 | CNY | 1.132 | 1.146 | 1.132 | 1.146 | 1.146 | +0.01 (+0.88%) | 800 |
| 13 May 2021 | CNY | 1.155 | 1.155 | 1.136 | 1.136 | 1.136 | 0.0 (0.0%) | 3,000 |
