| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2021 | CNY | 1.75 | 1.753 | 1.739 | 1.739 | 1.739 | 0.0 (0.0%) | 58,040 |
| 26 Aug 2021 | CNY | 1.75 | 1.755 | 1.72 | 1.739 | 1.739 | -0.016 (-0.91%) | 105,500 |
| 25 Aug 2021 | CNY | 1.795 | 1.795 | 1.755 | 1.755 | 1.755 | +0.009 (+0.52%) | 32,500 |
| 24 Aug 2021 | CNY | 1.739 | 1.778 | 1.739 | 1.746 | 1.746 | +0.012 (+0.69%) | 69,900 |
| 23 Aug 2021 | CNY | 1.709 | 1.745 | 1.709 | 1.734 | 1.734 | +0.026 (+1.52%) | 57,634 |
| 20 Aug 2021 | CNY | 1.78 | 1.78 | 1.685 | 1.708 | 1.708 | -0.043 (-2.46%) | 218,600 |
| 19 Aug 2021 | CNY | 1.765 | 1.765 | 1.742 | 1.751 | 1.751 | -0.007 (-0.40%) | 42,407 |
| 18 Aug 2021 | CNY | 1.798 | 1.798 | 1.74 | 1.758 | 1.758 | +0.006 (+0.34%) | 155,473 |
| 17 Aug 2021 | CNY | 1.797 | 1.797 | 1.748 | 1.752 | 1.752 | -0.02 (-1.13%) | 195,600 |
| 16 Aug 2021 | CNY | 1.78 | 1.816 | 1.765 | 1.772 | 1.772 | -0.013 (-0.73%) | 126,570 |
| 13 Aug 2021 | CNY | 1.79 | 1.812 | 1.753 | 1.785 | 1.785 | -0.014 (-0.78%) | 104,551 |
| 12 Aug 2021 | CNY | 1.826 | 1.826 | 1.785 | 1.799 | 1.799 | -0.011 (-0.61%) | 26,900 |
| 11 Aug 2021 | CNY | 1.818 | 1.818 | 1.8 | 1.81 | 1.81 | +0.013 (+0.72%) | 87,843 |
| 10 Aug 2021 | CNY | 1.798 | 1.816 | 1.77 | 1.797 | 1.797 | +0.012 (+0.67%) | 123,700 |
| 9 Aug 2021 | CNY | 1.78 | 1.799 | 1.753 | 1.785 | 1.785 | -0.001 (-0.06%) | 122,000 |
| 6 Aug 2021 | CNY | 1.816 | 1.816 | 1.759 | 1.786 | 1.786 | -0.008 (-0.45%) | 71,800 |
| 5 Aug 2021 | CNY | 1.821 | 1.821 | 1.793 | 1.794 | 1.794 | -0.027 (-1.48%) | 289,300 |
| 4 Aug 2021 | CNY | 1.8 | 1.827 | 1.785 | 1.821 | 1.821 | +0.031 (+1.73%) | 348,759 |
| 3 Aug 2021 | CNY | 1.8 | 1.8 | 1.75 | 1.79 | 1.79 | +0.017 (+0.96%) | 121,100 |
| 2 Aug 2021 | CNY | 1.74 | 1.778 | 1.731 | 1.773 | 1.773 | +0.036 (+2.07%) | 383,164 |
| 30 Jul 2021 | CNY | 1.751 | 1.751 | 1.718 | 1.737 | 1.737 | -0.014 (-0.80%) | 394,258 |
| 29 Jul 2021 | CNY | 1.719 | 1.76 | 1.719 | 1.751 | 1.751 | +0.065 (+3.86%) | 702,803 |
| 28 Jul 2021 | CNY | 1.686 | 1.688 | 1.65 | 1.686 | 1.686 | +0.016 (+0.96%) | 431,319 |
| 27 Jul 2021 | CNY | 1.76 | 1.77 | 1.66 | 1.67 | 1.67 | -0.101 (-5.70%) | 454,500 |
| 26 Jul 2021 | CNY | 1.8 | 1.815 | 1.732 | 1.771 | 1.771 | -0.047 (-2.59%) | 210,162 |
| 23 Jul 2021 | CNY | 1.851 | 1.851 | 1.81 | 1.818 | 1.818 | -0.023 (-1.25%) | 109,300 |
| 22 Jul 2021 | CNY | 1.838 | 1.856 | 1.832 | 1.841 | 1.841 | +0.016 (+0.88%) | 225,200 |
| 21 Jul 2021 | CNY | 1.858 | 1.858 | 1.821 | 1.825 | 1.825 | +0.002 (+0.11%) | 529,800 |
| 20 Jul 2021 | CNY | 1.858 | 1.858 | 1.814 | 1.823 | 1.823 | -0.026 (-1.41%) | 117,730 |
| 19 Jul 2021 | CNY | 1.868 | 1.868 | 1.843 | 1.849 | 1.849 | -0.015 (-0.80%) | 51,300 |
