| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 1.177 | 1.214 | 1.177 | 1.208 | 1.208 | +0.007 (+0.58%) | 6,100 |
| 17 Aug 2021 | CNY | 1.191 | 1.227 | 1.176 | 1.201 | 1.201 | -0.01 (-0.83%) | 30,500 |
| 16 Aug 2021 | CNY | 1.233 | 1.234 | 1.183 | 1.211 | 1.211 | +0.01 (+0.83%) | 6,789 |
| 13 Aug 2021 | CNY | 1.196 | 1.23 | 1.196 | 1.201 | 1.201 | -0.008 (-0.66%) | 800 |
| 12 Aug 2021 | CNY | 1.216 | 1.216 | 1.207 | 1.209 | 1.209 | -0.017 (-1.39%) | 1,200 |
| 11 Aug 2021 | CNY | 1.206 | 1.229 | 1.206 | 1.226 | 1.226 | +0.02 (+1.66%) | 1,100 |
| 10 Aug 2021 | CNY | 1.206 | 1.206 | 1.206 | 1.206 | 1.206 | +0.004 (+0.33%) | 0 |
| 9 Aug 2021 | CNY | 1.194 | 1.202 | 1.194 | 1.202 | 1.202 | +0.008 (+0.67%) | 17,803 |
| 6 Aug 2021 | CNY | 1.191 | 1.194 | 1.191 | 1.194 | 1.194 | +0.008 (+0.67%) | 0 |
| 5 Aug 2021 | CNY | 1.206 | 1.216 | 1.177 | 1.186 | 1.186 | -0.028 (-2.31%) | 13,900 |
| 4 Aug 2021 | CNY | 1.208 | 1.217 | 1.205 | 1.214 | 1.214 | -0.001 (-0.08%) | 15,000 |
| 3 Aug 2021 | CNY | 1.208 | 1.222 | 1.171 | 1.215 | 1.215 | +0.009 (+0.75%) | 57,000 |
| 2 Aug 2021 | CNY | 1.189 | 1.223 | 1.175 | 1.206 | 1.206 | +0.018 (+1.52%) | 43,726 |
| 30 Jul 2021 | CNY | 1.174 | 1.204 | 1.174 | 1.188 | 1.188 | -0.008 (-0.67%) | 24,400 |
| 29 Jul 2021 | CNY | 1.155 | 1.2 | 1.155 | 1.196 | 1.196 | +0.049 (+4.27%) | 39,541 |
| 28 Jul 2021 | CNY | 1.149 | 1.164 | 1.14 | 1.147 | 1.147 | -0.01 (-0.86%) | 13,600 |
| 27 Jul 2021 | CNY | 1.195 | 1.229 | 1.157 | 1.157 | 1.157 | -0.047 (-3.90%) | 19,267 |
| 26 Jul 2021 | CNY | 1.223 | 1.246 | 1.2 | 1.204 | 1.204 | -0.043 (-3.45%) | 19,400 |
| 23 Jul 2021 | CNY | 1.234 | 1.254 | 1.221 | 1.247 | 1.247 | +0.002 (+0.16%) | 90,200 |
| 22 Jul 2021 | CNY | 1.233 | 1.264 | 1.232 | 1.245 | 1.245 | +0.002 (+0.16%) | 247,099 |
| 21 Jul 2021 | CNY | 1.236 | 1.264 | 1.233 | 1.243 | 1.243 | +0.006 (+0.49%) | 23,400 |
| 20 Jul 2021 | CNY | 1.246 | 1.263 | 1.234 | 1.237 | 1.237 | -0.017 (-1.36%) | 30,700 |
| 19 Jul 2021 | CNY | 1.257 | 1.266 | 1.246 | 1.254 | 1.254 | -0.013 (-1.03%) | 14,900 |
| 16 Jul 2021 | CNY | 1.261 | 1.272 | 1.257 | 1.267 | 1.267 | +0.006 (+0.48%) | 63,600 |
| 15 Jul 2021 | CNY | 1.254 | 1.261 | 1.253 | 1.261 | 1.261 | -0.001 (-0.08%) | 32,000 |
| 14 Jul 2021 | CNY | 1.261 | 1.276 | 1.246 | 1.262 | 1.262 | -0.008 (-0.63%) | 28,600 |
| 13 Jul 2021 | CNY | 1.255 | 1.282 | 1.255 | 1.27 | 1.27 | +0.006 (+0.47%) | 126,815 |
| 12 Jul 2021 | CNY | 1.25 | 1.267 | 1.24 | 1.264 | 1.264 | +0.019 (+1.53%) | 122,942 |
| 9 Jul 2021 | CNY | 1.231 | 1.249 | 1.216 | 1.245 | 1.245 | +0.005 (+0.40%) | 428,139 |
| 8 Jul 2021 | CNY | 1.256 | 1.279 | 1.231 | 1.24 | 1.24 | -0.027 (-2.13%) | 263,300 |
