| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | CNY | 1.357 | 1.378 | 1.353 | 1.376 | 1.376 | +0.019 (+1.40%) | 66,300 |
| 20 Aug 2021 | CNY | 1.358 | 1.379 | 1.346 | 1.357 | 1.357 | -0.022 (-1.60%) | 232,800 |
| 19 Aug 2021 | CNY | 1.349 | 1.39 | 1.349 | 1.379 | 1.379 | +0.001 (+0.07%) | 56,200 |
| 18 Aug 2021 | CNY | 1.362 | 1.381 | 1.351 | 1.378 | 1.378 | +0.016 (+1.17%) | 69,700 |
| 17 Aug 2021 | CNY | 1.384 | 1.41 | 1.359 | 1.362 | 1.362 | -0.021 (-1.52%) | 79,100 |
| 16 Aug 2021 | CNY | 1.416 | 1.431 | 1.373 | 1.383 | 1.383 | -0.033 (-2.33%) | 50,800 |
| 13 Aug 2021 | CNY | 1.394 | 1.416 | 1.386 | 1.416 | 1.416 | +0.021 (+1.51%) | 229,700 |
| 12 Aug 2021 | CNY | 1.377 | 1.414 | 1.377 | 1.395 | 1.395 | +0.007 (+0.50%) | 58,200 |
| 11 Aug 2021 | CNY | 1.388 | 1.402 | 1.381 | 1.388 | 1.388 | +0.014 (+1.02%) | 56,000 |
| 10 Aug 2021 | CNY | 1.372 | 1.396 | 1.363 | 1.374 | 1.374 | +0.003 (+0.22%) | 82,200 |
| 9 Aug 2021 | CNY | 1.374 | 1.38 | 1.347 | 1.371 | 1.371 | -0.003 (-0.22%) | 61,400 |
| 6 Aug 2021 | CNY | 1.341 | 1.376 | 1.341 | 1.374 | 1.374 | -0.013 (-0.94%) | 10,200 |
| 5 Aug 2021 | CNY | 1.373 | 1.41 | 1.348 | 1.387 | 1.387 | +0.021 (+1.54%) | 48,300 |
| 4 Aug 2021 | CNY | 1.353 | 1.379 | 1.345 | 1.366 | 1.366 | +0.003 (+0.22%) | 45,800 |
| 3 Aug 2021 | CNY | 1.333 | 1.363 | 1.333 | 1.363 | 1.363 | +0.004 (+0.29%) | 7,900 |
| 2 Aug 2021 | CNY | 1.314 | 1.365 | 1.314 | 1.359 | 1.359 | +0.042 (+3.19%) | 101,400 |
| 30 Jul 2021 | CNY | 1.317 | 1.317 | 1.317 | 1.317 | 1.317 | -0.038 (-2.80%) | 2,200 |
| 29 Jul 2021 | CNY | 1.315 | 1.355 | 1.315 | 1.355 | 1.355 | +0.055 (+4.23%) | 71,000 |
| 28 Jul 2021 | CNY | 1.303 | 1.32 | 1.3 | 1.3 | 1.3 | -0.049 (-3.63%) | 74,800 |
| 27 Jul 2021 | CNY | 1.349 | 1.36 | 1.349 | 1.349 | 1.349 | +0.002 (+0.15%) | 15,200 |
| 26 Jul 2021 | CNY | 1.39 | 1.39 | 1.347 | 1.347 | 1.347 | -0.043 (-3.09%) | 15,700 |
| 23 Jul 2021 | CNY | 1.366 | 1.417 | 1.366 | 1.39 | 1.39 | 0.0 (0.0%) | 13,200 |
| 22 Jul 2021 | CNY | 1.41 | 1.41 | 1.365 | 1.39 | 1.39 | +0.008 (+0.58%) | 95,380 |
| 21 Jul 2021 | CNY | 1.379 | 1.382 | 1.362 | 1.382 | 1.382 | +0.016 (+1.17%) | 10,200 |
| 20 Jul 2021 | CNY | 1.361 | 1.366 | 1.332 | 1.366 | 1.366 | +0.006 (+0.44%) | 94,900 |
| 19 Jul 2021 | CNY | 1.383 | 1.383 | 1.352 | 1.36 | 1.36 | -0.011 (-0.80%) | 54,500 |
| 16 Jul 2021 | CNY | 1.345 | 1.383 | 1.345 | 1.371 | 1.371 | +0.011 (+0.81%) | 73,000 |
| 15 Jul 2021 | CNY | 1.36 | 1.366 | 1.34 | 1.36 | 1.36 | +0.009 (+0.67%) | 71,800 |
| 14 Jul 2021 | CNY | 1.369 | 1.376 | 1.348 | 1.351 | 1.351 | -0.004 (-0.30%) | 108,900 |
| 13 Jul 2021 | CNY | 1.336 | 1.39 | 1.336 | 1.355 | 1.355 | +0.01 (+0.74%) | 94,400 |
