| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2021 | CNY | 1.076 | 1.063 | 1.067 | 1.072 | 1.072 | +0.002 (+0.19%) | 1,157,531,619 |
| 3 Aug 2021 | CNY | 1.096 | 1.057 | 1.06 | 1.07 | 1.07 | +0.001 (+0.09%) | 1,866,997,796 |
| 2 Aug 2021 | CNY | 1.084 | 1.015 | 1.025 | 1.069 | 1.069 | +0.041 (+3.99%) | 2,486,363,381 |
| 30 Jul 2021 | CNY | 1.046 | 1.026 | 1.044 | 1.028 | 1.028 | -0.023 (-2.19%) | 1,430,688,264 |
| 29 Jul 2021 | CNY | 1.06 | 1.042 | 1.048 | 1.051 | 1.051 | +0.014 (+1.35%) | 1,478,399,393 |
| 28 Jul 2021 | CNY | 1.054 | 1.032 | 1.045 | 1.037 | 1.037 | -0.012 (-1.14%) | 1,324,091,198 |
| 27 Jul 2021 | CNY | 1.086 | 1.044 | 1.08 | 1.049 | 1.049 | -0.031 (-2.87%) | 1,813,527,493 |
| 26 Jul 2021 | CNY | 1.12 | 1.079 | 1.111 | 1.08 | 1.08 | -0.031 (-2.79%) | 1,948,683,670 |
| 23 Jul 2021 | CNY | 1.143 | 1.095 | 1.107 | 1.111 | 1.111 | +0.005 (+0.45%) | 2,620,595,747 |
| 22 Jul 2021 | CNY | 1.109 | 1.084 | 1.088 | 1.106 | 1.106 | +0.018 (+1.65%) | 2,125,484,766 |
| 21 Jul 2021 | CNY | 1.099 | 1.073 | 1.074 | 1.088 | 1.088 | +0.017 (+1.59%) | 1,959,305,750 |
| 20 Jul 2021 | CNY | 1.079 | 1.066 | 1.067 | 1.071 | 1.071 | -0.005 (-0.46%) | 884,505,597 |
| 19 Jul 2021 | CNY | 1.077 | 1.065 | 1.074 | 1.076 | 1.076 | -0.004 (-0.37%) | 1,114,990,851 |
| 16 Jul 2021 | CNY | 1.096 | 1.076 | 1.086 | 1.08 | 1.08 | 0.0 (0.0%) | 1,783,225,902 |
| 15 Jul 2021 | CNY | 1.082 | 1.061 | 1.062 | 1.08 | 1.08 | +0.016 (+1.50%) | 1,338,591,000 |
| 14 Jul 2021 | CNY | 1.078 | 1.062 | 1.075 | 1.064 | 1.064 | -0.013 (-1.21%) | 1,029,459,373 |
| 13 Jul 2021 | CNY | 1.085 | 1.071 | 1.078 | 1.077 | 1.077 | -0.006 (-0.55%) | 915,419,711 |
| 12 Jul 2021 | CNY | 1.091 | 1.065 | 1.074 | 1.083 | 1.083 | +0.023 (+2.17%) | 1,934,928,922 |
| 9 Jul 2021 | CNY | 1.064 | 1.048 | 1.049 | 1.06 | 1.06 | +0.005 (+0.47%) | 1,142,756,972 |
| 8 Jul 2021 | CNY | 1.07 | 1.054 | 1.064 | 1.055 | 1.055 | -0.002 (-0.19%) | 1,107,373,216 |
| 7 Jul 2021 | CNY | 1.061 | 1.046 | 1.048 | 1.057 | 1.057 | +0.003 (+0.28%) | 1,105,445,974 |
| 6 Jul 2021 | CNY | 1.056 | 1.042 | 1.049 | 1.054 | 1.054 | +0.006 (+0.57%) | 961,070,297 |
| 5 Jul 2021 | CNY | 1.052 | 1.038 | 1.047 | 1.048 | 1.048 | +0.002 (+0.19%) | 930,519,758 |
| 2 Jul 2021 | CNY | 1.073 | 1.045 | 1.073 | 1.046 | 1.046 | -0.031 (-2.88%) | 1,535,304,035 |
| 1 Jul 2021 | CNY | 1.131 | 1.075 | 1.125 | 1.077 | 1.077 | -0.032 (-2.89%) | 1,907,631,660 |
| 30 Jun 2021 | CNY | 1.112 | 1.094 | 1.098 | 1.109 | 1.109 | +0.012 (+1.09%) | 1,386,706,030 |
| 29 Jun 2021 | CNY | 1.114 | 1.094 | 1.111 | 1.097 | 1.097 | -0.015 (-1.35%) | 1,329,502,283 |
| 28 Jun 2021 | CNY | 1.129 | 1.108 | 1.126 | 1.112 | 1.112 | -0.011 (-0.98%) | 1,488,619,059 |
| 25 Jun 2021 | CNY | 1.134 | 1.087 | 1.092 | 1.123 | 1.123 | +0.034 (+3.12%) | 2,800,447,298 |
| 24 Jun 2021 | CNY | 1.101 | 1.083 | 1.086 | 1.089 | 1.089 | +0.004 (+0.37%) | 1,290,951,877 |