| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 0.954 | 0.962 | 0.95 | 0.957 | 0.957 | +0.003 (+0.31%) | 3,338,900 |
| 17 Aug 2021 | CNY | 0.98 | 0.981 | 0.952 | 0.954 | 0.954 | -0.026 (-2.65%) | 7,425,200 |
| 16 Aug 2021 | CNY | 0.98 | 0.988 | 0.976 | 0.98 | 0.98 | 0.0 (0.0%) | 2,732,000 |
| 13 Aug 2021 | CNY | 0.998 | 0.998 | 0.977 | 0.98 | 0.98 | -0.02 (-2%) | 8,094,900 |
| 12 Aug 2021 | CNY | 1 | 1.013 | 0.998 | 1 | 1 | -0.003 (-0.30%) | 5,653,300 |
| 11 Aug 2021 | CNY | 1.007 | 1.014 | 1.002 | 1.003 | 1.003 | -0.004 (-0.40%) | 14,063,000 |
| 10 Aug 2021 | CNY | 1.005 | 1.01 | 0.997 | 1.007 | 1.007 | +0.002 (+0.20%) | 16,034,100 |
| 9 Aug 2021 | CNY | 0.998 | 1.01 | 0.99 | 1.005 | 1.005 | +0.002 (+0.20%) | 16,661,200 |
| 6 Aug 2021 | CNY | 1.008 | 1.012 | 0.997 | 1.003 | 1.003 | -0.009 (-0.89%) | 8,964,800 |
| 5 Aug 2021 | CNY | 1.011 | 1.021 | 1.001 | 1.012 | 1.012 | +0.001 (+0.10%) | 22,693,000 |
| 4 Aug 2021 | CNY | 0.995 | 1.013 | 0.995 | 1.011 | 1.011 | +0.02 (+2.02%) | 22,541,220 |
| 3 Aug 2021 | CNY | 1 | 1 | 0.987 | 0.991 | 0.991 | -0.007 (-0.70%) | 11,154,300 |
| 2 Aug 2021 | CNY | 0.981 | 0.998 | 0.973 | 0.998 | 0.998 | +0.014 (+1.42%) | 11,742,900 |
| 30 Jul 2021 | CNY | 0.979 | 0.988 | 0.966 | 0.984 | 0.984 | +0.005 (+0.51%) | 9,462,900 |
| 29 Jul 2021 | CNY | 0.96 | 0.984 | 0.96 | 0.979 | 0.979 | +0.024 (+2.51%) | 9,470,100 |
| 28 Jul 2021 | CNY | 0.942 | 0.964 | 0.926 | 0.955 | 0.955 | -0.005 (-0.52%) | 5,576,100 |
| 27 Jul 2021 | CNY | 0.971 | 0.996 | 0.959 | 0.96 | 0.96 | -0.012 (-1.23%) | 12,228,600 |
| 26 Jul 2021 | CNY | 0.984 | 0.991 | 0.953 | 0.972 | 0.972 | -0.018 (-1.82%) | 9,054,500 |
| 23 Jul 2021 | CNY | 1.006 | 1.006 | 0.988 | 0.99 | 0.99 | -0.015 (-1.49%) | 11,807,700 |
| 22 Jul 2021 | CNY | 1.013 | 1.016 | 1.002 | 1.005 | 1.005 | -0.007 (-0.69%) | 11,731,300 |
| 21 Jul 2021 | CNY | 1.003 | 1.021 | 0.997 | 1.012 | 1.012 | +0.01 (+1.00%) | 25,821,393 |
| 20 Jul 2021 | CNY | 0.998 | 1.003 | 0.989 | 1.002 | 1.002 | +0.005 (+0.50%) | 12,656,000 |
| 19 Jul 2021 | CNY | 0.994 | 1.001 | 0.981 | 0.997 | 0.997 | +0.003 (+0.30%) | 8,640,600 |
| 16 Jul 2021 | CNY | 0.999 | 1.004 | 0.99 | 0.994 | 0.994 | -0.005 (-0.50%) | 10,177,600 |
| 15 Jul 2021 | CNY | 0.993 | 1.002 | 0.987 | 0.999 | 0.999 | -0.001 (-0.10%) | 8,627,693 |
| 14 Jul 2021 | CNY | 1.008 | 1.012 | 0.999 | 1 | 1 | -0.007 (-0.70%) | 14,802,407 |
| 13 Jul 2021 | CNY | 1.016 | 1.016 | 1.002 | 1.007 | 1.007 | -0.009 (-0.89%) | 14,708,000 |
| 12 Jul 2021 | CNY | 1.003 | 1.024 | 0.998 | 1.016 | 1.016 | +0.013 (+1.30%) | 22,423,549 |
| 9 Jul 2021 | CNY | 1.006 | 1.007 | 0.986 | 1.003 | 1.003 | -0.008 (-0.79%) | 13,387,700 |
| 8 Jul 2021 | CNY | 1.003 | 1.019 | 1.003 | 1.011 | 1.011 | +0.004 (+0.40%) | 19,117,300 |
