| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2021 | CNY | 1.328 | 1.342 | 1.328 | 1.341 | 1.341 | +0.016 (+1.21%) | 526,600 |
| 6 Sep 2021 | CNY | 1.311 | 1.325 | 1.311 | 1.325 | 1.325 | +0.023 (+1.77%) | 39,200 |
| 3 Sep 2021 | CNY | 1.303 | 1.307 | 1.302 | 1.302 | 1.302 | -0.005 (-0.38%) | 64,100 |
| 2 Sep 2021 | CNY | 1.305 | 1.307 | 1.302 | 1.307 | 1.307 | +0.008 (+0.62%) | 41,500 |
| 1 Sep 2021 | CNY | 1.279 | 1.299 | 1.279 | 1.299 | 1.299 | +0.019 (+1.48%) | 27,200 |
| 31 Aug 2021 | CNY | 1.276 | 1.282 | 1.274 | 1.28 | 1.28 | +0.006 (+0.47%) | 644,000 |
| 30 Aug 2021 | CNY | 1.28 | 1.28 | 1.274 | 1.274 | 1.274 | -0.006 (-0.47%) | 173,600 |
| 27 Aug 2021 | CNY | 1.286 | 1.287 | 1.28 | 1.28 | 1.28 | -0.017 (-1.31%) | 51,000 |
| 26 Aug 2021 | CNY | 1.279 | 1.299 | 1.279 | 1.297 | 1.297 | +0.008 (+0.62%) | 39,000 |
| 25 Aug 2021 | CNY | 1.295 | 1.296 | 1.259 | 1.289 | 1.289 | -0.004 (-0.31%) | 282,200 |
| 24 Aug 2021 | CNY | 1.288 | 1.294 | 1.288 | 1.293 | 1.293 | +0.007 (+0.54%) | 22,100 |
| 23 Aug 2021 | CNY | 1.276 | 1.286 | 1.276 | 1.286 | 1.286 | +0.009 (+0.70%) | 90,200 |
| 20 Aug 2021 | CNY | 1.282 | 1.282 | 1.268 | 1.277 | 1.277 | -0.016 (-1.24%) | 151,200 |
| 19 Aug 2021 | CNY | 1.297 | 1.299 | 1.292 | 1.293 | 1.293 | -0.007 (-0.54%) | 209,800 |
| 18 Aug 2021 | CNY | 1.291 | 1.3 | 1.291 | 1.3 | 1.3 | +0.001 (+0.08%) | 113,500 |
| 17 Aug 2021 | CNY | 1.313 | 1.32 | 1.299 | 1.299 | 1.299 | -0.016 (-1.22%) | 24,500 |
| 16 Aug 2021 | CNY | 1.313 | 1.323 | 1.313 | 1.315 | 1.315 | +0.007 (+0.54%) | 90,900 |
| 13 Aug 2021 | CNY | 1.306 | 1.316 | 1.306 | 1.308 | 1.308 | -0.007 (-0.53%) | 99,000 |
| 12 Aug 2021 | CNY | 1.321 | 1.321 | 1.313 | 1.315 | 1.315 | -0.015 (-1.13%) | 30,000 |
| 11 Aug 2021 | CNY | 1.33 | 1.334 | 1.326 | 1.33 | 1.33 | +0.007 (+0.53%) | 83,500 |
| 10 Aug 2021 | CNY | 1.307 | 1.324 | 1.307 | 1.323 | 1.323 | +0.005 (+0.38%) | 56,400 |
| 9 Aug 2021 | CNY | 1.294 | 1.32 | 1.294 | 1.318 | 1.318 | +0.024 (+1.85%) | 68,900 |
| 6 Aug 2021 | CNY | 1.297 | 1.297 | 1.289 | 1.294 | 1.294 | -0.01 (-0.77%) | 16,600 |
| 5 Aug 2021 | CNY | 1.299 | 1.309 | 1.297 | 1.304 | 1.304 | +0.005 (+0.38%) | 801,400 |
| 4 Aug 2021 | CNY | 1.299 | 1.304 | 1.298 | 1.299 | 1.299 | +0.004 (+0.31%) | 207,600 |
| 3 Aug 2021 | CNY | 1.291 | 1.295 | 1.291 | 1.295 | 1.295 | +0.01 (+0.78%) | 5,300 |
| 2 Aug 2021 | CNY | 1.258 | 1.285 | 1.258 | 1.285 | 1.285 | +0.015 (+1.18%) | 162,300 |
| 30 Jul 2021 | CNY | 1.267 | 1.27 | 1.266 | 1.27 | 1.27 | -0.003 (-0.24%) | 40,200 |
| 29 Jul 2021 | CNY | 1.273 | 1.273 | 1.263 | 1.273 | 1.273 | +0.016 (+1.27%) | 35,000 |
| 28 Jul 2021 | CNY | 1.232 | 1.259 | 1.232 | 1.257 | 1.257 | 0.0 (0.0%) | 76,600 |
