| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 1.165 | 1.165 | 1.143 | 1.147 | 1.147 | -0.033 (-2.80%) | 316,858 |
| 17 Aug 2021 | CNY | 1.185 | 1.194 | 1.136 | 1.18 | 1.18 | 0.0 (0.0%) | 185,191 |
| 16 Aug 2021 | CNY | 1.165 | 1.272 | 1.165 | 1.18 | 1.18 | +0.024 (+2.08%) | 252,090 |
| 13 Aug 2021 | CNY | 1.162 | 1.165 | 1.149 | 1.156 | 1.156 | -0.008 (-0.69%) | 27,460 |
| 12 Aug 2021 | CNY | 1.175 | 1.182 | 1.164 | 1.164 | 1.164 | -0.011 (-0.94%) | 10,000 |
| 11 Aug 2021 | CNY | 1.166 | 1.182 | 1.166 | 1.175 | 1.175 | 0.0 (0.0%) | 64,550 |
| 10 Aug 2021 | CNY | 1.164 | 1.178 | 1.148 | 1.175 | 1.175 | +0.01 (+0.86%) | 86,100 |
| 9 Aug 2021 | CNY | 1.148 | 1.174 | 1.147 | 1.165 | 1.165 | +0.001 (+0.09%) | 65,100 |
| 6 Aug 2021 | CNY | 1.15 | 1.164 | 1.147 | 1.164 | 1.164 | -0.001 (-0.09%) | 35,341 |
| 5 Aug 2021 | CNY | 1.165 | 1.172 | 1.156 | 1.165 | 1.165 | +0.002 (+0.17%) | 104,300 |
| 4 Aug 2021 | CNY | 1.156 | 1.164 | 1.147 | 1.163 | 1.163 | +0.006 (+0.52%) | 93,037 |
| 3 Aug 2021 | CNY | 1.159 | 1.169 | 1.144 | 1.157 | 1.157 | -0.002 (-0.17%) | 103,979 |
| 2 Aug 2021 | CNY | 1.146 | 1.16 | 1.122 | 1.159 | 1.159 | +0.013 (+1.13%) | 61,334 |
| 30 Jul 2021 | CNY | 1.144 | 1.154 | 1.114 | 1.146 | 1.146 | -0.009 (-0.78%) | 50,465 |
| 29 Jul 2021 | CNY | 1.162 | 1.18 | 1.149 | 1.155 | 1.155 | +0.001 (+0.09%) | 78,661 |
| 28 Jul 2021 | CNY | 1.165 | 1.165 | 1.12 | 1.154 | 1.154 | -0.006 (-0.52%) | 129,928 |
| 27 Jul 2021 | CNY | 1.162 | 1.182 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 86,097 |
| 26 Jul 2021 | CNY | 1.216 | 1.216 | 1.169 | 1.17 | 1.17 | -0.047 (-3.86%) | 268,123 |
| 23 Jul 2021 | CNY | 1.218 | 1.218 | 1.187 | 1.217 | 1.217 | -0.01 (-0.81%) | 40,742 |
| 22 Jul 2021 | CNY | 1.225 | 1.228 | 1.211 | 1.227 | 1.227 | +0.002 (+0.16%) | 45,258 |
| 21 Jul 2021 | CNY | 1.21 | 1.228 | 1.21 | 1.225 | 1.225 | +0.004 (+0.33%) | 8,900 |
| 20 Jul 2021 | CNY | 1.205 | 1.222 | 1.204 | 1.221 | 1.221 | +0.001 (+0.08%) | 20,400 |
| 19 Jul 2021 | CNY | 1.202 | 1.22 | 1.202 | 1.22 | 1.22 | +0.003 (+0.25%) | 31,964 |
| 16 Jul 2021 | CNY | 1.221 | 1.241 | 1.21 | 1.217 | 1.217 | 0.0 (0.0%) | 20,300 |
| 15 Jul 2021 | CNY | 1.212 | 1.222 | 1.2 | 1.217 | 1.217 | +0.005 (+0.41%) | 33,483 |
| 14 Jul 2021 | CNY | 1.238 | 1.238 | 1.201 | 1.212 | 1.212 | -0.088 (-6.77%) | 190,333 |
| 13 Jul 2021 | CNY | 1.169 | 1.331 | 1.169 | 1.3 | 1.3 | +0.09 (+7.44%) | 91,357 |
| 12 Jul 2021 | CNY | 1.211 | 1.226 | 1.206 | 1.21 | 1.21 | -0.001 (-0.08%) | 600 |
| 9 Jul 2021 | CNY | 1.202 | 1.211 | 1.202 | 1.211 | 1.211 | -0.001 (-0.08%) | 1,800 |
| 8 Jul 2021 | CNY | 1.201 | 1.239 | 1.201 | 1.212 | 1.212 | -0.005 (-0.41%) | 26,200 |
