| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | CNY | 1.667 | 1.715 | 1.667 | 1.707 | 1.707 | +0.04 (+2.40%) | 1,511,800 |
| 20 Jul 2021 | CNY | 1.67 | 1.67 | 1.646 | 1.667 | 1.667 | -0.003 (-0.18%) | 579,300 |
| 19 Jul 2021 | CNY | 1.642 | 1.671 | 1.637 | 1.67 | 1.67 | +0.018 (+1.09%) | 507,200 |
| 16 Jul 2021 | CNY | 1.66 | 1.674 | 1.652 | 1.652 | 1.652 | -0.013 (-0.78%) | 238,200 |
| 15 Jul 2021 | CNY | 1.645 | 1.698 | 1.645 | 1.665 | 1.665 | +0.008 (+0.48%) | 506,700 |
| 14 Jul 2021 | CNY | 1.68 | 1.68 | 1.657 | 1.657 | 1.657 | -0.03 (-1.78%) | 711,500 |
| 13 Jul 2021 | CNY | 1.676 | 1.702 | 1.673 | 1.687 | 1.687 | +0.01 (+0.60%) | 1,193,500 |
| 12 Jul 2021 | CNY | 1.621 | 1.678 | 1.621 | 1.677 | 1.677 | +0.056 (+3.45%) | 1,554,400 |
| 9 Jul 2021 | CNY | 1.64 | 1.643 | 1.602 | 1.621 | 1.621 | -0.018 (-1.10%) | 2,298,800 |
| 8 Jul 2021 | CNY | 1.62 | 1.64 | 1.62 | 1.639 | 1.639 | +0.019 (+1.17%) | 842,900 |
| 7 Jul 2021 | CNY | 1.58 | 1.627 | 1.58 | 1.62 | 1.62 | +0.011 (+0.68%) | 572,900 |
| 6 Jul 2021 | CNY | 1.627 | 1.644 | 1.59 | 1.609 | 1.609 | -0.005 (-0.31%) | 746,000 |
| 5 Jul 2021 | CNY | 1.608 | 1.62 | 1.6 | 1.614 | 1.614 | +0.029 (+1.83%) | 715,400 |
| 2 Jul 2021 | CNY | 1.602 | 1.608 | 1.581 | 1.585 | 1.585 | -0.017 (-1.06%) | 1,872,400 |
| 1 Jul 2021 | CNY | 1.64 | 1.644 | 1.6 | 1.602 | 1.602 | -0.033 (-2.02%) | 768,700 |
| 30 Jun 2021 | CNY | 1.597 | 1.635 | 1.597 | 1.635 | 1.635 | +0.038 (+2.38%) | 884,900 |
| 29 Jun 2021 | CNY | 1.609 | 1.615 | 1.593 | 1.597 | 1.597 | -0.011 (-0.68%) | 776,700 |
| 28 Jun 2021 | CNY | 1.59 | 1.611 | 1.59 | 1.608 | 1.608 | +0.018 (+1.13%) | 624,800 |
| 25 Jun 2021 | CNY | 1.593 | 1.596 | 1.577 | 1.59 | 1.59 | -0.003 (-0.19%) | 1,206,000 |
| 24 Jun 2021 | CNY | 1.614 | 1.614 | 1.59 | 1.593 | 1.593 | -0.028 (-1.73%) | 777,500 |
| 23 Jun 2021 | CNY | 1.605 | 1.628 | 1.593 | 1.621 | 1.621 | +0.016 (+1.00%) | 664,400 |
| 22 Jun 2021 | CNY | 1.598 | 1.605 | 1.589 | 1.605 | 1.605 | +0.005 (+0.31%) | 775,800 |
| 21 Jun 2021 | CNY | 1.581 | 1.607 | 1.577 | 1.6 | 1.6 | +0.01 (+0.63%) | 856,800 |
| 18 Jun 2021 | CNY | 1.588 | 1.603 | 1.583 | 1.59 | 1.59 | +0.005 (+0.32%) | 1,103,100 |
| 17 Jun 2021 | CNY | 1.54 | 1.588 | 1.54 | 1.585 | 1.585 | +0.045 (+2.92%) | 1,197,800 |
| 16 Jun 2021 | CNY | 1.563 | 1.576 | 1.539 | 1.54 | 1.54 | -0.023 (-1.47%) | 799,100 |
| 15 Jun 2021 | CNY | 1.587 | 1.589 | 1.555 | 1.563 | 1.563 | -0.004 (-0.26%) | 597,300 |
| 11 Jun 2021 | CNY | 1.587 | 1.592 | 1.566 | 1.567 | 1.567 | -0.021 (-1.32%) | 860,800 |
| 10 Jun 2021 | CNY | 1.548 | 1.588 | 1.548 | 1.588 | 1.588 | +0.049 (+3.18%) | 2,520,300 |
| 9 Jun 2021 | CNY | 1.542 | 1.548 | 1.529 | 1.539 | 1.539 | +0.006 (+0.39%) | 325,700 |
