| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 1.831 | 1.839 | 1.799 | 1.832 | 1.832 | +0.001 (+0.05%) | 5,692,500 |
| 31 Aug 2021 | CNY | 1.836 | 1.836 | 1.812 | 1.831 | 1.831 | -0.013 (-0.70%) | 4,479,000 |
| 30 Aug 2021 | CNY | 1.843 | 1.868 | 1.831 | 1.844 | 1.844 | +0.006 (+0.33%) | 12,985,200 |
| 27 Aug 2021 | CNY | 1.831 | 1.841 | 1.821 | 1.838 | 1.838 | +0.007 (+0.38%) | 9,849,100 |
| 26 Aug 2021 | CNY | 1.854 | 1.861 | 1.829 | 1.831 | 1.831 | -0.024 (-1.29%) | 8,539,300 |
| 25 Aug 2021 | CNY | 1.839 | 1.857 | 1.834 | 1.855 | 1.855 | +0.02 (+1.09%) | 9,405,700 |
| 24 Aug 2021 | CNY | 1.843 | 1.843 | 1.823 | 1.835 | 1.835 | -0.004 (-0.22%) | 7,587,466 |
| 23 Aug 2021 | CNY | 1.784 | 1.842 | 1.784 | 1.839 | 1.839 | +0.05 (+2.79%) | 9,770,100 |
| 20 Aug 2021 | CNY | 1.797 | 1.802 | 1.767 | 1.789 | 1.789 | -0.013 (-0.72%) | 9,547,500 |
| 19 Aug 2021 | CNY | 1.782 | 1.81 | 1.782 | 1.802 | 1.802 | +0.025 (+1.41%) | 8,518,000 |
| 18 Aug 2021 | CNY | 1.774 | 1.783 | 1.763 | 1.777 | 1.777 | +0.001 (+0.06%) | 8,346,000 |
| 17 Aug 2021 | CNY | 1.804 | 1.815 | 1.764 | 1.776 | 1.776 | -0.034 (-1.88%) | 7,490,400 |
| 16 Aug 2021 | CNY | 1.83 | 1.833 | 1.808 | 1.81 | 1.81 | -0.02 (-1.09%) | 7,242,700 |
| 13 Aug 2021 | CNY | 1.854 | 1.856 | 1.822 | 1.83 | 1.83 | -0.025 (-1.35%) | 7,420,900 |
| 12 Aug 2021 | CNY | 1.855 | 1.862 | 1.84 | 1.855 | 1.855 | -0.001 (-0.05%) | 7,857,900 |
| 11 Aug 2021 | CNY | 1.86 | 1.87 | 1.772 | 1.856 | 1.856 | -0.009 (-0.48%) | 7,966,200 |
| 10 Aug 2021 | CNY | 1.862 | 1.866 | 1.846 | 1.865 | 1.865 | +0.011 (+0.59%) | 5,355,200 |
| 9 Aug 2021 | CNY | 1.862 | 1.862 | 1.836 | 1.854 | 1.854 | 0.0 (0.0%) | 9,910,700 |
| 6 Aug 2021 | CNY | 1.862 | 1.862 | 1.834 | 1.854 | 1.854 | -0.013 (-0.70%) | 10,411,700 |
| 5 Aug 2021 | CNY | 1.879 | 1.884 | 1.862 | 1.867 | 1.867 | -0.013 (-0.69%) | 11,103,200 |
| 4 Aug 2021 | CNY | 1.827 | 1.88 | 1.827 | 1.88 | 1.88 | +0.048 (+2.62%) | 10,638,500 |
| 3 Aug 2021 | CNY | 1.849 | 1.853 | 1.827 | 1.832 | 1.832 | -0.017 (-0.92%) | 8,854,500 |
| 2 Aug 2021 | CNY | 1.817 | 1.849 | 1.817 | 1.849 | 1.849 | +0.031 (+1.71%) | 5,935,600 |
| 30 Jul 2021 | CNY | 1.814 | 1.82 | 1.784 | 1.818 | 1.818 | +0.014 (+0.78%) | 8,074,600 |
| 29 Jul 2021 | CNY | 1.745 | 1.81 | 1.745 | 1.804 | 1.804 | +0.058 (+3.32%) | 11,090,100 |
| 28 Jul 2021 | CNY | 1.75 | 1.764 | 1.7 | 1.746 | 1.746 | -0.01 (-0.57%) | 7,494,400 |
| 27 Jul 2021 | CNY | 1.809 | 1.825 | 1.756 | 1.756 | 1.756 | -0.056 (-3.09%) | 9,381,000 |
| 26 Jul 2021 | CNY | 1.844 | 1.847 | 1.782 | 1.812 | 1.812 | -0.032 (-1.74%) | 11,092,300 |
| 23 Jul 2021 | CNY | 1.862 | 1.862 | 1.835 | 1.844 | 1.844 | -0.016 (-0.86%) | 7,992,000 |
| 22 Jul 2021 | CNY | 1.862 | 1.872 | 1.849 | 1.86 | 1.86 | -0.004 (-0.21%) | 9,635,100 |
