| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 1.297 | 1.308 | 1.293 | 1.305 | 1.305 | +0.015 (+1.16%) | 22,917,010 |
| 23 Aug 2021 | CNY | 1.272 | 1.293 | 1.272 | 1.29 | 1.29 | +0.018 (+1.42%) | 20,022,088 |
| 20 Aug 2021 | CNY | 1.289 | 1.289 | 1.262 | 1.272 | 1.272 | -0.018 (-1.40%) | 22,830,100 |
| 19 Aug 2021 | CNY | 1.296 | 1.297 | 1.285 | 1.29 | 1.29 | -0.006 (-0.46%) | 22,632,200 |
| 18 Aug 2021 | CNY | 1.284 | 1.302 | 1.281 | 1.296 | 1.296 | +0.011 (+0.86%) | 19,812,926 |
| 17 Aug 2021 | CNY | 1.313 | 1.319 | 1.282 | 1.285 | 1.285 | -0.028 (-2.13%) | 22,961,300 |
| 16 Aug 2021 | CNY | 1.316 | 1.319 | 1.31 | 1.313 | 1.313 | -0.001 (-0.08%) | 17,087,100 |
| 13 Aug 2021 | CNY | 1.315 | 1.325 | 1.309 | 1.314 | 1.314 | -0.006 (-0.45%) | 17,560,100 |
| 12 Aug 2021 | CNY | 1.321 | 1.326 | 1.318 | 1.32 | 1.32 | -0.004 (-0.30%) | 12,114,100 |
| 11 Aug 2021 | CNY | 1.326 | 1.332 | 1.323 | 1.324 | 1.324 | -0.005 (-0.38%) | 18,295,040 |
| 10 Aug 2021 | CNY | 1.315 | 1.33 | 1.307 | 1.329 | 1.329 | +0.014 (+1.06%) | 21,750,221 |
| 9 Aug 2021 | CNY | 1.298 | 1.319 | 1.293 | 1.315 | 1.315 | +0.012 (+0.92%) | 14,956,975 |
| 6 Aug 2021 | CNY | 1.309 | 1.309 | 1.293 | 1.303 | 1.303 | -0.001 (-0.08%) | 17,144,173 |
| 5 Aug 2021 | CNY | 1.305 | 1.313 | 1.299 | 1.304 | 1.304 | -0.007 (-0.53%) | 18,526,100 |
| 4 Aug 2021 | CNY | 1.301 | 1.311 | 1.292 | 1.311 | 1.311 | +0.013 (+1.00%) | 22,494,237 |
| 3 Aug 2021 | CNY | 1.29 | 1.304 | 1.289 | 1.298 | 1.298 | -0.001 (-0.08%) | 25,303,200 |
| 2 Aug 2021 | CNY | 1.271 | 1.301 | 1.261 | 1.299 | 1.299 | +0.03 (+2.36%) | 20,482,500 |
| 30 Jul 2021 | CNY | 1.283 | 1.285 | 1.257 | 1.269 | 1.269 | -0.007 (-0.55%) | 19,178,700 |
| 29 Jul 2021 | CNY | 1.26 | 1.278 | 1.26 | 1.276 | 1.276 | +0.021 (+1.67%) | 33,963,300 |
| 28 Jul 2021 | CNY | 1.254 | 1.265 | 1.236 | 1.255 | 1.255 | -0.003 (-0.24%) | 29,010,316 |
| 27 Jul 2021 | CNY | 1.291 | 1.301 | 1.255 | 1.258 | 1.258 | -0.041 (-3.16%) | 32,335,100 |
| 26 Jul 2021 | CNY | 1.331 | 1.331 | 1.282 | 1.299 | 1.299 | -0.037 (-2.77%) | 35,373,300 |
| 23 Jul 2021 | CNY | 1.345 | 1.345 | 1.333 | 1.336 | 1.336 | -0.009 (-0.67%) | 28,550,843 |
| 22 Jul 2021 | CNY | 1.348 | 1.351 | 1.344 | 1.345 | 1.345 | +0.002 (+0.15%) | 22,619,595 |
| 21 Jul 2021 | CNY | 1.335 | 1.346 | 1.335 | 1.343 | 1.343 | +0.011 (+0.83%) | 24,941,120 |
| 20 Jul 2021 | CNY | 1.331 | 1.334 | 1.324 | 1.332 | 1.332 | -0.003 (-0.22%) | 20,079,300 |
| 19 Jul 2021 | CNY | 1.332 | 1.337 | 1.32 | 1.335 | 1.335 | +0.003 (+0.23%) | 25,083,301 |
| 16 Jul 2021 | CNY | 1.335 | 1.341 | 1.33 | 1.332 | 1.332 | -0.007 (-0.52%) | 27,388,479 |
| 15 Jul 2021 | CNY | 1.325 | 1.342 | 1.322 | 1.339 | 1.339 | +0.012 (+0.90%) | 20,069,600 |
| 14 Jul 2021 | CNY | 1.34 | 1.34 | 1.325 | 1.327 | 1.327 | -0.012 (-0.90%) | 23,510,493 |
