| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | CNY | 1.225 | 1.236 | 1.222 | 1.231 | 1.231 | +0.007 (+0.57%) | 13,853,700 |
| 20 Jul 2021 | CNY | 1.221 | 1.225 | 1.215 | 1.224 | 1.224 | -0.002 (-0.16%) | 7,064,790 |
| 19 Jul 2021 | CNY | 1.224 | 1.228 | 1.217 | 1.226 | 1.226 | +0.002 (+0.16%) | 9,638,000 |
| 16 Jul 2021 | CNY | 1.219 | 1.231 | 1.219 | 1.224 | 1.224 | +0.004 (+0.33%) | 8,989,070 |
| 15 Jul 2021 | CNY | 1.215 | 1.223 | 1.208 | 1.22 | 1.22 | +0.002 (+0.16%) | 9,436,429 |
| 14 Jul 2021 | CNY | 1.233 | 1.233 | 1.218 | 1.218 | 1.218 | -0.014 (-1.14%) | 5,507,600 |
| 13 Jul 2021 | CNY | 1.22 | 1.232 | 1.22 | 1.232 | 1.232 | +0.012 (+0.98%) | 6,915,602 |
| 12 Jul 2021 | CNY | 1.198 | 1.221 | 1.198 | 1.22 | 1.22 | +0.022 (+1.84%) | 9,933,200 |
| 9 Jul 2021 | CNY | 1.199 | 1.2 | 1.19 | 1.198 | 1.198 | -0.006 (-0.50%) | 49,581,174 |
| 8 Jul 2021 | CNY | 1.205 | 1.207 | 1.2 | 1.204 | 1.204 | -0.002 (-0.17%) | 11,716,740 |
| 7 Jul 2021 | CNY | 1.195 | 1.206 | 1.187 | 1.206 | 1.206 | +0.011 (+0.92%) | 19,122,000 |
| 6 Jul 2021 | CNY | 1.19 | 1.196 | 1.185 | 1.195 | 1.195 | +0.007 (+0.59%) | 52,608,600 |
| 5 Jul 2021 | CNY | 1.185 | 1.188 | 1.181 | 1.188 | 1.188 | 0.0 (0.0%) | 44,623,100 |
| 2 Jul 2021 | CNY | 1.2 | 1.2 | 1.188 | 1.188 | 1.188 | -0.018 (-1.49%) | 1,379,900 |
| 1 Jul 2021 | CNY | 1.217 | 1.217 | 1.205 | 1.206 | 1.206 | -0.011 (-0.90%) | 631,062 |
| 30 Jun 2021 | CNY | 1.207 | 1.217 | 1.207 | 1.217 | 1.217 | +0.01 (+0.83%) | 2,248,400 |
| 29 Jun 2021 | CNY | 1.221 | 1.221 | 1.206 | 1.207 | 1.207 | -0.013 (-1.07%) | 8,940,400 |
| 28 Jun 2021 | CNY | 1.221 | 1.222 | 1.216 | 1.22 | 1.22 | +0.001 (+0.08%) | 33,815,200 |
| 25 Jun 2021 | CNY | 1.209 | 1.22 | 1.209 | 1.219 | 1.219 | +0.01 (+0.83%) | 54,651,981 |
| 24 Jun 2021 | CNY | 1.208 | 1.212 | 1.206 | 1.209 | 1.209 | +0.002 (+0.17%) | 62,937,629 |
| 23 Jun 2021 | CNY | 1.2 | 1.213 | 1.2 | 1.207 | 1.207 | +0.006 (+0.50%) | 57,473,471 |
| 22 Jun 2021 | CNY | 1.199 | 1.203 | 1.196 | 1.201 | 1.201 | +0.006 (+0.50%) | 56,539,977 |
| 21 Jun 2021 | CNY | 1.189 | 1.197 | 1.189 | 1.195 | 1.195 | 0.0 (0.0%) | 22,974,138 |
| 18 Jun 2021 | CNY | 1.19 | 1.196 | 1.187 | 1.195 | 1.195 | +0.005 (+0.42%) | 23,450,300 |
| 17 Jun 2021 | CNY | 1.182 | 1.19 | 1.181 | 1.19 | 1.19 | +0.007 (+0.59%) | 3,852,200 |
| 16 Jun 2021 | CNY | 1.186 | 1.191 | 1.178 | 1.183 | 1.183 | -0.007 (-0.59%) | 2,596,058 |
| 15 Jun 2021 | CNY | 1.201 | 1.203 | 1.189 | 1.19 | 1.19 | -0.013 (-1.08%) | 9,402,532 |
| 11 Jun 2021 | CNY | 1.21 | 1.218 | 1.203 | 1.203 | 1.203 | -0.012 (-0.99%) | 17,381,200 |
| 10 Jun 2021 | CNY | 1.209 | 1.219 | 1.209 | 1.215 | 1.215 | +0.012 (+1.00%) | 52,850,399 |
| 9 Jun 2021 | CNY | 1.202 | 1.206 | 1.199 | 1.203 | 1.203 | +0.001 (+0.08%) | 51,329,223 |
