| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | CNY | 1.662 | 1.667 | 1.656 | 1.658 | 1.658 | +0.001 (+0.06%) | 2,103,300 |
| 20 Jul 2021 | CNY | 1.67 | 1.67 | 1.652 | 1.657 | 1.657 | -0.017 (-1.02%) | 1,139,400 |
| 19 Jul 2021 | CNY | 1.68 | 1.68 | 1.665 | 1.674 | 1.674 | -0.004 (-0.24%) | 1,477,600 |
| 16 Jul 2021 | CNY | 1.677 | 1.685 | 1.677 | 1.678 | 1.678 | -0.001 (-0.06%) | 3,170,700 |
| 15 Jul 2021 | CNY | 1.669 | 1.68 | 1.666 | 1.679 | 1.679 | +0.009 (+0.54%) | 1,187,100 |
| 14 Jul 2021 | CNY | 1.678 | 1.679 | 1.67 | 1.67 | 1.67 | -0.014 (-0.83%) | 1,921,700 |
| 13 Jul 2021 | CNY | 1.665 | 1.684 | 1.661 | 1.684 | 1.684 | +0.019 (+1.14%) | 2,120,300 |
| 12 Jul 2021 | CNY | 1.656 | 1.672 | 1.656 | 1.665 | 1.665 | +0.008 (+0.48%) | 1,175,800 |
| 9 Jul 2021 | CNY | 1.643 | 1.657 | 1.64 | 1.657 | 1.657 | +0.013 (+0.79%) | 1,484,600 |
| 8 Jul 2021 | CNY | 1.666 | 1.666 | 1.644 | 1.644 | 1.644 | -0.018 (-1.08%) | 775,700 |
| 7 Jul 2021 | CNY | 1.663 | 1.663 | 1.655 | 1.662 | 1.662 | 0.0 (0.0%) | 486,500 |
| 6 Jul 2021 | CNY | 1.652 | 1.662 | 1.651 | 1.662 | 1.662 | +0.01 (+0.61%) | 755,900 |
| 5 Jul 2021 | CNY | 1.648 | 1.652 | 1.642 | 1.652 | 1.652 | -0.001 (-0.06%) | 855,900 |
| 2 Jul 2021 | CNY | 1.659 | 1.659 | 1.648 | 1.653 | 1.653 | -0.014 (-0.84%) | 1,216,100 |
| 1 Jul 2021 | CNY | 1.67 | 1.682 | 1.664 | 1.667 | 1.667 | -0.002 (-0.12%) | 3,100,900 |
| 30 Jun 2021 | CNY | 1.664 | 1.67 | 1.662 | 1.669 | 1.669 | +0.005 (+0.30%) | 694,300 |
| 29 Jun 2021 | CNY | 1.672 | 1.672 | 1.664 | 1.664 | 1.664 | -0.009 (-0.54%) | 1,774,400 |
| 28 Jun 2021 | CNY | 1.67 | 1.675 | 1.669 | 1.673 | 1.673 | +0.003 (+0.18%) | 294,100 |
| 25 Jun 2021 | CNY | 1.656 | 1.673 | 1.656 | 1.67 | 1.67 | +0.018 (+1.09%) | 625,700 |
| 24 Jun 2021 | CNY | 1.642 | 1.654 | 1.642 | 1.652 | 1.652 | +0.011 (+0.67%) | 306,800 |
| 23 Jun 2021 | CNY | 1.635 | 1.642 | 1.631 | 1.641 | 1.641 | +0.005 (+0.31%) | 556,300 |
| 22 Jun 2021 | CNY | 1.627 | 1.643 | 1.627 | 1.636 | 1.636 | +0.009 (+0.55%) | 508,200 |
| 21 Jun 2021 | CNY | 1.635 | 1.635 | 1.627 | 1.627 | 1.627 | -0.008 (-0.49%) | 1,093,100 |
| 18 Jun 2021 | CNY | 1.626 | 1.638 | 1.626 | 1.635 | 1.635 | -0.005 (-0.30%) | 489,100 |
| 17 Jun 2021 | CNY | 1.64 | 1.644 | 1.635 | 1.64 | 1.64 | +0.002 (+0.12%) | 831,600 |
| 16 Jun 2021 | CNY | 1.642 | 1.647 | 1.637 | 1.638 | 1.638 | -0.008 (-0.49%) | 507,800 |
| 15 Jun 2021 | CNY | 1.67 | 1.67 | 1.646 | 1.646 | 1.646 | -0.028 (-1.67%) | 1,706,000 |
| 11 Jun 2021 | CNY | 1.685 | 1.685 | 1.674 | 1.674 | 1.674 | -0.011 (-0.65%) | 660,500 |
| 10 Jun 2021 | CNY | 1.687 | 1.687 | 1.683 | 1.685 | 1.685 | +0.005 (+0.30%) | 652,100 |
| 9 Jun 2021 | CNY | 1.68 | 1.685 | 1.68 | 1.68 | 1.68 | +0.003 (+0.18%) | 318,700 |
