| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 1.235 | 1.235 | 1.23 | 1.231 | 1.231 | -0.005 (-0.40%) | 1,085,100 |
| 13 Jul 2021 | CNY | 1.242 | 1.242 | 1.233 | 1.236 | 1.236 | +0.001 (+0.08%) | 1,508,600 |
| 12 Jul 2021 | CNY | 1.232 | 1.245 | 1.231 | 1.235 | 1.235 | +0.014 (+1.15%) | 3,167,400 |
| 9 Jul 2021 | CNY | 1.206 | 1.221 | 1.198 | 1.221 | 1.221 | +0.003 (+0.25%) | 7,667,300 |
| 8 Jul 2021 | CNY | 1.217 | 1.22 | 1.214 | 1.218 | 1.218 | -0.004 (-0.33%) | 1,976,100 |
| 7 Jul 2021 | CNY | 1.23 | 1.23 | 1.22 | 1.222 | 1.222 | -0.009 (-0.73%) | 1,758,900 |
| 6 Jul 2021 | CNY | 1.23 | 1.233 | 1.227 | 1.231 | 1.231 | +0.006 (+0.49%) | 866,500 |
| 5 Jul 2021 | CNY | 1.227 | 1.228 | 1.224 | 1.225 | 1.225 | -0.003 (-0.24%) | 1,511,000 |
| 2 Jul 2021 | CNY | 1.231 | 1.231 | 1.227 | 1.228 | 1.228 | 0.0 (0.0%) | 2,199,500 |
| 1 Jul 2021 | CNY | 1.234 | 1.235 | 1.226 | 1.228 | 1.228 | -0.011 (-0.89%) | 2,788,500 |
| 30 Jun 2021 | CNY | 1.24 | 1.243 | 1.239 | 1.239 | 1.239 | 0.0 (0.0%) | 652,900 |
| 29 Jun 2021 | CNY | 1.246 | 1.246 | 1.236 | 1.239 | 1.239 | -0.006 (-0.48%) | 2,476,600 |
| 28 Jun 2021 | CNY | 1.245 | 1.248 | 1.244 | 1.245 | 1.245 | -0.001 (-0.08%) | 2,638,700 |
| 25 Jun 2021 | CNY | 1.244 | 1.249 | 1.244 | 1.246 | 1.246 | +0.004 (+0.32%) | 4,637,100 |
| 24 Jun 2021 | CNY | 1.245 | 1.245 | 1.238 | 1.242 | 1.242 | -0.003 (-0.24%) | 831,400 |
| 23 Jun 2021 | CNY | 1.247 | 1.248 | 1.243 | 1.245 | 1.245 | 0.0 (0.0%) | 1,753,400 |
| 22 Jun 2021 | CNY | 1.232 | 1.246 | 1.231 | 1.245 | 1.245 | +0.028 (+2.30%) | 5,457,100 |
| 21 Jun 2021 | CNY | 1.228 | 1.23 | 1.207 | 1.217 | 1.217 | -0.031 (-2.48%) | 8,215,600 |
| 18 Jun 2021 | CNY | 1.248 | 1.252 | 1.247 | 1.248 | 1.248 | +0.005 (+0.40%) | 4,481,000 |
| 17 Jun 2021 | CNY | 1.246 | 1.25 | 1.233 | 1.243 | 1.243 | -0.012 (-0.96%) | 8,789,100 |
| 16 Jun 2021 | CNY | 1.263 | 1.263 | 1.251 | 1.255 | 1.255 | -0.008 (-0.63%) | 3,079,600 |
| 15 Jun 2021 | CNY | 1.257 | 1.263 | 1.255 | 1.263 | 1.263 | +0.019 (+1.53%) | 5,566,400 |
| 11 Jun 2021 | CNY | 1.244 | 1.247 | 1.242 | 1.244 | 1.244 | +0.003 (+0.24%) | 2,888,300 |
| 10 Jun 2021 | CNY | 1.242 | 1.245 | 1.239 | 1.241 | 1.241 | 0.0 (0.0%) | 2,330,300 |
| 9 Jun 2021 | CNY | 1.245 | 1.245 | 1.24 | 1.241 | 1.241 | -0.005 (-0.40%) | 2,120,500 |
| 8 Jun 2021 | CNY | 1.256 | 1.256 | 1.245 | 1.246 | 1.246 | 0.0 (0.0%) | 4,570,300 |
| 7 Jun 2021 | CNY | 1.245 | 1.25 | 1.242 | 1.246 | 1.246 | +0.008 (+0.65%) | 3,385,400 |
| 4 Jun 2021 | CNY | 1.236 | 1.238 | 1.23 | 1.238 | 1.238 | -0.006 (-0.48%) | 4,248,000 |
| 3 Jun 2021 | CNY | 1.243 | 1.25 | 1.242 | 1.244 | 1.244 | +0.004 (+0.32%) | 3,234,300 |
| 2 Jun 2021 | CNY | 1.238 | 1.242 | 1.236 | 1.24 | 1.24 | +0.003 (+0.24%) | 4,141,900 |
