| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 1.397 | 1.4 | 1.391 | 1.4 | 1.4 | +0.003 (+0.21%) | 137,100 |
| 18 Aug 2021 | CNY | 1.382 | 1.402 | 1.382 | 1.397 | 1.397 | +0.014 (+1.01%) | 182,100 |
| 17 Aug 2021 | CNY | 1.41 | 1.41 | 1.38 | 1.383 | 1.383 | -0.027 (-1.91%) | 222,300 |
| 16 Aug 2021 | CNY | 1.413 | 1.416 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 31,500 |
| 13 Aug 2021 | CNY | 1.408 | 1.418 | 1.408 | 1.41 | 1.41 | -0.005 (-0.35%) | 55,800 |
| 12 Aug 2021 | CNY | 1.422 | 1.425 | 1.415 | 1.415 | 1.415 | -0.008 (-0.56%) | 409,200 |
| 11 Aug 2021 | CNY | 1.427 | 1.429 | 1.422 | 1.423 | 1.423 | +0.011 (+0.78%) | 72,200 |
| 10 Aug 2021 | CNY | 1.421 | 1.421 | 1.407 | 1.412 | 1.412 | -0.003 (-0.21%) | 938,300 |
| 9 Aug 2021 | CNY | 1.399 | 1.415 | 1.399 | 1.415 | 1.415 | +0.016 (+1.14%) | 38,200 |
| 6 Aug 2021 | CNY | 1.396 | 1.399 | 1.39 | 1.399 | 1.399 | +0.001 (+0.07%) | 31,600 |
| 5 Aug 2021 | CNY | 1.395 | 1.41 | 1.395 | 1.398 | 1.398 | +0.003 (+0.22%) | 5,900 |
| 4 Aug 2021 | CNY | 1.392 | 1.395 | 1.392 | 1.395 | 1.395 | +0.005 (+0.36%) | 13,800 |
| 3 Aug 2021 | CNY | 1.378 | 1.39 | 1.378 | 1.39 | 1.39 | +0.003 (+0.22%) | 6,500 |
| 2 Aug 2021 | CNY | 1.358 | 1.387 | 1.349 | 1.387 | 1.387 | +0.029 (+2.14%) | 9,000 |
| 30 Jul 2021 | CNY | 1.356 | 1.358 | 1.348 | 1.358 | 1.358 | +0.001 (+0.07%) | 31,500 |
| 29 Jul 2021 | CNY | 1.356 | 1.357 | 1.35 | 1.357 | 1.357 | +0.021 (+1.57%) | 700 |
| 28 Jul 2021 | CNY | 1.342 | 1.342 | 1.321 | 1.336 | 1.336 | -0.006 (-0.45%) | 36,700 |
| 27 Jul 2021 | CNY | 1.388 | 1.388 | 1.342 | 1.342 | 1.342 | -0.035 (-2.54%) | 37,000 |
| 26 Jul 2021 | CNY | 1.4 | 1.4 | 1.368 | 1.377 | 1.377 | -0.037 (-2.62%) | 70,600 |
| 23 Jul 2021 | CNY | 1.425 | 1.427 | 1.414 | 1.414 | 1.414 | -0.012 (-0.84%) | 3,700 |
| 22 Jul 2021 | CNY | 1.425 | 1.429 | 1.425 | 1.426 | 1.426 | +0.002 (+0.14%) | 75,300 |
| 21 Jul 2021 | CNY | 1.424 | 1.424 | 1.424 | 1.424 | 1.424 | +0.019 (+1.35%) | 200 |
| 20 Jul 2021 | CNY | 1.41 | 1.41 | 1.405 | 1.405 | 1.405 | -0.01 (-0.71%) | 1,200 |
| 19 Jul 2021 | CNY | 1.411 | 1.415 | 1.408 | 1.415 | 1.415 | +0.007 (+0.50%) | 300 |
| 16 Jul 2021 | CNY | 1.416 | 1.416 | 1.407 | 1.408 | 1.408 | -0.004 (-0.28%) | 1,900 |
| 15 Jul 2021 | CNY | 1.408 | 1.412 | 1.408 | 1.412 | 1.412 | +0.005 (+0.36%) | 5,700 |
| 14 Jul 2021 | CNY | 1.41 | 1.41 | 1.407 | 1.407 | 1.407 | -0.008 (-0.57%) | 30,900 |
| 13 Jul 2021 | CNY | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | +0.006 (+0.43%) | 15,600 |
| 12 Jul 2021 | CNY | 1.398 | 1.418 | 1.398 | 1.409 | 1.409 | +0.021 (+1.51%) | 21,700 |
| 9 Jul 2021 | CNY | 1.383 | 1.388 | 1.377 | 1.388 | 1.388 | -0.003 (-0.22%) | 10,200 |
