| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2021 | CNY | 1.487 | 1.495 | 1.468 | 1.495 | 1.495 | +0.007 (+0.47%) | 456,481 |
| 9 Aug 2021 | CNY | 1.467 | 1.489 | 1.46 | 1.488 | 1.488 | +0.018 (+1.22%) | 527,464 |
| 6 Aug 2021 | CNY | 1.476 | 1.476 | 1.462 | 1.47 | 1.47 | -0.002 (-0.14%) | 114,862 |
| 5 Aug 2021 | CNY | 1.469 | 1.475 | 1.455 | 1.472 | 1.472 | +0.002 (+0.14%) | 120,571 |
| 4 Aug 2021 | CNY | 1.442 | 1.47 | 1.442 | 1.47 | 1.47 | +0.007 (+0.48%) | 400,439 |
| 3 Aug 2021 | CNY | 1.465 | 1.467 | 1.428 | 1.463 | 1.463 | -0.002 (-0.14%) | 128,899 |
| 2 Aug 2021 | CNY | 1.428 | 1.465 | 1.42 | 1.465 | 1.465 | +0.029 (+2.02%) | 75,674 |
| 30 Jul 2021 | CNY | 1.486 | 1.486 | 1.406 | 1.436 | 1.436 | -0.01 (-0.69%) | 54,397 |
| 29 Jul 2021 | CNY | 1.424 | 1.45 | 1.424 | 1.446 | 1.446 | +0.017 (+1.19%) | 41,150 |
| 28 Jul 2021 | CNY | 1.423 | 1.449 | 1.423 | 1.429 | 1.429 | -0.008 (-0.56%) | 36,698 |
| 27 Jul 2021 | CNY | 1.451 | 1.469 | 1.437 | 1.437 | 1.437 | -0.014 (-0.96%) | 200,593 |
| 26 Jul 2021 | CNY | 1.483 | 1.483 | 1.436 | 1.451 | 1.451 | -0.032 (-2.16%) | 308,753 |
| 23 Jul 2021 | CNY | 1.478 | 1.49 | 1.474 | 1.483 | 1.483 | -0.005 (-0.34%) | 59,154 |
| 22 Jul 2021 | CNY | 1.48 | 1.498 | 1.48 | 1.488 | 1.488 | -0.002 (-0.13%) | 173,990 |
| 21 Jul 2021 | CNY | 1.482 | 1.493 | 1.469 | 1.49 | 1.49 | +0.013 (+0.88%) | 486,421 |
| 20 Jul 2021 | CNY | 1.471 | 1.478 | 1.462 | 1.477 | 1.477 | +0.005 (+0.34%) | 25,348 |
| 19 Jul 2021 | CNY | 1.474 | 1.474 | 1.456 | 1.472 | 1.472 | -0.002 (-0.14%) | 117,263 |
| 16 Jul 2021 | CNY | 1.48 | 1.48 | 1.468 | 1.474 | 1.474 | -0.01 (-0.67%) | 44,869 |
| 15 Jul 2021 | CNY | 1.474 | 1.485 | 1.459 | 1.484 | 1.484 | +0.01 (+0.68%) | 215,101 |
| 14 Jul 2021 | CNY | 1.452 | 1.477 | 1.452 | 1.474 | 1.474 | -0.003 (-0.20%) | 63,842 |
| 13 Jul 2021 | CNY | 1.472 | 1.479 | 1.46 | 1.477 | 1.477 | +0.006 (+0.41%) | 62,773 |
| 12 Jul 2021 | CNY | 1.471 | 1.479 | 1.465 | 1.471 | 1.471 | +0.001 (+0.07%) | 101,647 |
| 9 Jul 2021 | CNY | 1.459 | 1.476 | 1.442 | 1.47 | 1.47 | +0.011 (+0.75%) | 62,043 |
| 8 Jul 2021 | CNY | 1.474 | 1.474 | 1.459 | 1.459 | 1.459 | -0.014 (-0.95%) | 36,658 |
| 7 Jul 2021 | CNY | 1.462 | 1.477 | 1.458 | 1.473 | 1.473 | +0.026 (+1.80%) | 47,408 |
| 6 Jul 2021 | CNY | 1.443 | 1.461 | 1.443 | 1.447 | 1.447 | +0.004 (+0.28%) | 47,929 |
| 5 Jul 2021 | CNY | 1.436 | 1.468 | 1.436 | 1.443 | 1.443 | -0.012 (-0.82%) | 120,995 |
| 2 Jul 2021 | CNY | 1.478 | 1.497 | 1.455 | 1.455 | 1.455 | -0.035 (-2.35%) | 145,893 |
| 1 Jul 2021 | CNY | 1.485 | 1.494 | 1.48 | 1.49 | 1.49 | +0.006 (+0.40%) | 48,095 |
| 30 Jun 2021 | CNY | 1.479 | 1.491 | 1.477 | 1.484 | 1.484 | +0.005 (+0.34%) | 43,651 |
