| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 1.867 | 1.912 | 1.867 | 1.907 | 1.907 | +0.044 (+2.36%) | 152,900 |
| 31 Aug 2021 | CNY | 1.859 | 1.864 | 1.849 | 1.863 | 1.863 | -0.031 (-1.64%) | 2,043,000 |
| 30 Aug 2021 | CNY | 1.924 | 1.926 | 1.894 | 1.894 | 1.894 | 0.0 (0.0%) | 7,900 |
| 27 Aug 2021 | CNY | 1.895 | 1.911 | 1.889 | 1.894 | 1.894 | -0.036 (-1.87%) | 415,800 |
| 26 Aug 2021 | CNY | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
| 25 Aug 2021 | CNY | 1.914 | 1.93 | 1.914 | 1.93 | 1.93 | -0.008 (-0.41%) | 5,900 |
| 24 Aug 2021 | CNY | 1.904 | 1.949 | 1.904 | 1.938 | 1.938 | +0.028 (+1.47%) | 263,600 |
| 23 Aug 2021 | CNY | 1.879 | 1.91 | 1.879 | 1.91 | 1.91 | +0.036 (+1.92%) | 28,600 |
| 20 Aug 2021 | CNY | 1.907 | 1.907 | 1.864 | 1.874 | 1.874 | -0.033 (-1.73%) | 5,600 |
| 19 Aug 2021 | CNY | 1.882 | 1.916 | 1.882 | 1.907 | 1.907 | +0.011 (+0.58%) | 181,100 |
| 18 Aug 2021 | CNY | 1.89 | 1.896 | 1.875 | 1.896 | 1.896 | +0.027 (+1.44%) | 154,700 |
| 17 Aug 2021 | CNY | 1.912 | 1.92 | 1.858 | 1.869 | 1.869 | -0.042 (-2.20%) | 358,300 |
| 16 Aug 2021 | CNY | 1.912 | 1.918 | 1.906 | 1.911 | 1.911 | -0.007 (-0.36%) | 196,600 |
| 13 Aug 2021 | CNY | 1.912 | 1.918 | 1.912 | 1.918 | 1.918 | -0.011 (-0.57%) | 14,700 |
| 12 Aug 2021 | CNY | 1.932 | 1.948 | 1.925 | 1.929 | 1.929 | -0.02 (-1.03%) | 127,300 |
| 11 Aug 2021 | CNY | 1.954 | 1.966 | 1.949 | 1.949 | 1.949 | +0.019 (+0.98%) | 913,700 |
| 10 Aug 2021 | CNY | 1.935 | 1.935 | 1.929 | 1.93 | 1.93 | -0.015 (-0.77%) | 11,600 |
| 9 Aug 2021 | CNY | 1.92 | 1.945 | 1.919 | 1.945 | 1.945 | +0.023 (+1.20%) | 31,200 |
| 6 Aug 2021 | CNY | 1.917 | 1.922 | 1.912 | 1.922 | 1.922 | -0.024 (-1.23%) | 1,014,800 |
| 5 Aug 2021 | CNY | 1.949 | 1.955 | 1.946 | 1.946 | 1.946 | -0.012 (-0.61%) | 9,400 |
| 4 Aug 2021 | CNY | 1.942 | 1.958 | 1.939 | 1.958 | 1.958 | +0.037 (+1.93%) | 6,100 |
| 3 Aug 2021 | CNY | 1.92 | 1.939 | 1.92 | 1.921 | 1.921 | -0.013 (-0.67%) | 16,600 |
| 2 Aug 2021 | CNY | 1.905 | 1.934 | 1.905 | 1.934 | 1.934 | +0.04 (+2.11%) | 6,900 |
| 30 Jul 2021 | CNY | 1.934 | 1.934 | 1.88 | 1.894 | 1.894 | -0.045 (-2.32%) | 15,100 |
| 29 Jul 2021 | CNY | 1.89 | 1.939 | 1.89 | 1.939 | 1.939 | +0.095 (+5.15%) | 54,900 |
| 28 Jul 2021 | CNY | 1.867 | 1.867 | 1.791 | 1.844 | 1.844 | -0.024 (-1.28%) | 289,600 |
| 27 Jul 2021 | CNY | 1.931 | 1.951 | 1.867 | 1.868 | 1.868 | -0.07 (-3.61%) | 976,200 |
| 26 Jul 2021 | CNY | 1.955 | 1.955 | 1.892 | 1.938 | 1.938 | -0.037 (-1.87%) | 113,300 |
| 23 Jul 2021 | CNY | 1.989 | 1.989 | 1.969 | 1.975 | 1.975 | -0.019 (-0.95%) | 426,000 |
| 22 Jul 2021 | CNY | 2.001 | 2.013 | 1.994 | 1.994 | 1.994 | -0.027 (-1.34%) | 3,900 |
