| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2021 | CNY | 1.195 | 1.227 | 1.193 | 1.227 | 1.227 | +0.034 (+2.85%) | 3,684,300 |
| 14 Jul 2021 | CNY | 1.219 | 1.219 | 1.19 | 1.193 | 1.193 | -0.026 (-2.13%) | 2,647,400 |
| 13 Jul 2021 | CNY | 1.21 | 1.22 | 1.199 | 1.219 | 1.219 | +0.002 (+0.16%) | 1,447,400 |
| 12 Jul 2021 | CNY | 1.216 | 1.227 | 1.203 | 1.217 | 1.217 | +0.004 (+0.33%) | 2,773,300 |
| 9 Jul 2021 | CNY | 1.223 | 1.228 | 1.207 | 1.213 | 1.213 | -0.009 (-0.74%) | 2,472,200 |
| 8 Jul 2021 | CNY | 1.26 | 1.26 | 1.217 | 1.222 | 1.222 | -0.028 (-2.24%) | 3,373,900 |
| 7 Jul 2021 | CNY | 1.255 | 1.262 | 1.247 | 1.25 | 1.25 | -0.001 (-0.08%) | 3,649,600 |
| 6 Jul 2021 | CNY | 1.236 | 1.254 | 1.236 | 1.251 | 1.251 | +0.011 (+0.89%) | 1,210,400 |
| 5 Jul 2021 | CNY | 1.239 | 1.24 | 1.222 | 1.24 | 1.24 | +0.001 (+0.08%) | 1,155,700 |
| 2 Jul 2021 | CNY | 1.26 | 1.26 | 1.237 | 1.239 | 1.239 | -0.021 (-1.67%) | 1,693,300 |
| 1 Jul 2021 | CNY | 1.247 | 1.265 | 1.247 | 1.26 | 1.26 | +0.015 (+1.20%) | 1,634,200 |
| 30 Jun 2021 | CNY | 1.24 | 1.25 | 1.24 | 1.245 | 1.245 | +0.011 (+0.89%) | 2,566,800 |
| 29 Jun 2021 | CNY | 1.241 | 1.246 | 1.231 | 1.234 | 1.234 | -0.008 (-0.64%) | 1,922,500 |
| 28 Jun 2021 | CNY | 1.275 | 1.275 | 1.237 | 1.242 | 1.242 | -0.019 (-1.51%) | 2,229,500 |
| 25 Jun 2021 | CNY | 1.253 | 1.267 | 1.253 | 1.261 | 1.261 | +0.013 (+1.04%) | 1,110,100 |
| 24 Jun 2021 | CNY | 1.244 | 1.249 | 1.241 | 1.248 | 1.248 | +0.006 (+0.48%) | 3,418,100 |
| 23 Jun 2021 | CNY | 1.245 | 1.259 | 1.22 | 1.242 | 1.242 | -0.001 (-0.08%) | 564,000 |
| 22 Jun 2021 | CNY | 1.228 | 1.246 | 1.228 | 1.243 | 1.243 | +0.018 (+1.47%) | 1,357,400 |
| 21 Jun 2021 | CNY | 1.247 | 1.247 | 1.222 | 1.225 | 1.225 | -0.01 (-0.81%) | 2,790,600 |
| 18 Jun 2021 | CNY | 1.248 | 1.286 | 1.231 | 1.235 | 1.235 | -0.013 (-1.04%) | 983,700 |
| 17 Jun 2021 | CNY | 1.252 | 1.259 | 1.246 | 1.248 | 1.248 | -0.004 (-0.32%) | 1,365,900 |
| 16 Jun 2021 | CNY | 1.249 | 1.3 | 1.245 | 1.252 | 1.252 | +0.009 (+0.72%) | 462,900 |
| 15 Jun 2021 | CNY | 1.262 | 1.262 | 1.236 | 1.243 | 1.243 | -0.013 (-1.04%) | 979,800 |
| 11 Jun 2021 | CNY | 1.269 | 1.275 | 1.253 | 1.256 | 1.256 | -0.02 (-1.57%) | 1,212,000 |
| 10 Jun 2021 | CNY | 1.274 | 1.284 | 1.269 | 1.276 | 1.276 | +0.003 (+0.24%) | 2,901,900 |
| 9 Jun 2021 | CNY | 1.271 | 1.277 | 1.269 | 1.273 | 1.273 | +0.002 (+0.16%) | 913,600 |
| 8 Jun 2021 | CNY | 1.266 | 1.28 | 1.262 | 1.271 | 1.271 | -0.002 (-0.16%) | 1,424,400 |
| 7 Jun 2021 | CNY | 1.275 | 1.275 | 1.266 | 1.273 | 1.273 | -0.005 (-0.39%) | 1,071,200 |
| 4 Jun 2021 | CNY | 1.265 | 1.292 | 1.265 | 1.278 | 1.278 | +0.013 (+1.03%) | 2,862,100 |
| 3 Jun 2021 | CNY | 1.273 | 1.283 | 1.265 | 1.265 | 1.265 | -0.007 (-0.55%) | 757,800 |
