| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 1.626 | 1.639 | 1.621 | 1.63 | 1.63 | -0.003 (-0.18%) | 234,900 |
| 13 Aug 2021 | CNY | 1.63 | 1.634 | 1.621 | 1.633 | 1.633 | -0.003 (-0.18%) | 199,200 |
| 12 Aug 2021 | CNY | 1.637 | 1.64 | 1.631 | 1.636 | 1.636 | +0.001 (+0.06%) | 120,000 |
| 11 Aug 2021 | CNY | 1.627 | 1.639 | 1.627 | 1.635 | 1.635 | +0.002 (+0.12%) | 202,400 |
| 10 Aug 2021 | CNY | 1.635 | 1.635 | 1.613 | 1.633 | 1.633 | +0.01 (+0.62%) | 462,800 |
| 9 Aug 2021 | CNY | 1.612 | 1.635 | 1.604 | 1.623 | 1.623 | +0.011 (+0.68%) | 276,900 |
| 6 Aug 2021 | CNY | 1.602 | 1.616 | 1.602 | 1.612 | 1.612 | -0.009 (-0.56%) | 247,200 |
| 5 Aug 2021 | CNY | 1.612 | 1.629 | 1.61 | 1.621 | 1.621 | +0.001 (+0.06%) | 209,000 |
| 4 Aug 2021 | CNY | 1.616 | 1.623 | 1.61 | 1.62 | 1.62 | +0.015 (+0.93%) | 450,100 |
| 3 Aug 2021 | CNY | 1.581 | 1.618 | 1.581 | 1.605 | 1.605 | -0.004 (-0.25%) | 326,200 |
| 2 Aug 2021 | CNY | 1.571 | 1.614 | 1.567 | 1.609 | 1.609 | +0.029 (+1.84%) | 333,177 |
| 30 Jul 2021 | CNY | 1.59 | 1.59 | 1.571 | 1.58 | 1.58 | -0.019 (-1.19%) | 341,699 |
| 29 Jul 2021 | CNY | 1.584 | 1.608 | 1.581 | 1.599 | 1.599 | +0.022 (+1.40%) | 225,805 |
| 28 Jul 2021 | CNY | 1.569 | 1.581 | 1.563 | 1.577 | 1.577 | -0.009 (-0.57%) | 714,816 |
| 27 Jul 2021 | CNY | 1.623 | 1.639 | 1.586 | 1.586 | 1.586 | -0.059 (-3.59%) | 706,300 |
| 26 Jul 2021 | CNY | 1.661 | 1.696 | 1.622 | 1.645 | 1.645 | -0.052 (-3.06%) | 915,625 |
| 23 Jul 2021 | CNY | 1.694 | 1.704 | 1.688 | 1.697 | 1.697 | -0.011 (-0.64%) | 503,600 |
| 22 Jul 2021 | CNY | 1.688 | 1.718 | 1.681 | 1.708 | 1.708 | +0.024 (+1.43%) | 1,764,500 |
| 21 Jul 2021 | CNY | 1.681 | 1.695 | 1.668 | 1.684 | 1.684 | +0.003 (+0.18%) | 1,321,910 |
| 20 Jul 2021 | CNY | 1.683 | 1.685 | 1.655 | 1.681 | 1.681 | +0.008 (+0.48%) | 206,898 |
| 19 Jul 2021 | CNY | 1.669 | 1.68 | 1.655 | 1.673 | 1.673 | -0.001 (-0.06%) | 161,600 |
| 16 Jul 2021 | CNY | 1.685 | 1.685 | 1.668 | 1.674 | 1.674 | -0.003 (-0.18%) | 61,700 |
| 15 Jul 2021 | CNY | 1.683 | 1.683 | 1.662 | 1.677 | 1.677 | +0.012 (+0.72%) | 334,160 |
| 14 Jul 2021 | CNY | 1.697 | 1.697 | 1.655 | 1.665 | 1.665 | -0.011 (-0.66%) | 236,099 |
| 13 Jul 2021 | CNY | 1.683 | 1.683 | 1.662 | 1.676 | 1.676 | -0.002 (-0.12%) | 344,300 |
| 12 Jul 2021 | CNY | 1.659 | 1.688 | 1.657 | 1.678 | 1.678 | +0.021 (+1.27%) | 838,208 |
| 9 Jul 2021 | CNY | 1.659 | 1.659 | 1.63 | 1.657 | 1.657 | +0.003 (+0.18%) | 860,640 |
| 8 Jul 2021 | CNY | 1.674 | 1.674 | 1.643 | 1.654 | 1.654 | 0.0 (0.0%) | 290,600 |
| 7 Jul 2021 | CNY | 1.631 | 1.656 | 1.629 | 1.654 | 1.654 | +0.024 (+1.47%) | 261,944 |
| 6 Jul 2021 | CNY | 1.639 | 1.639 | 1.612 | 1.63 | 1.63 | -0.005 (-0.31%) | 734,688 |
