| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 1.128 | 1.131 | 1.106 | 1.119 | 1.119 | +0.005 (+0.45%) | 20,324,600 |
| 17 Aug 2021 | CNY | 1.13 | 1.146 | 1.108 | 1.114 | 1.114 | -0.028 (-2.45%) | 30,618,500 |
| 16 Aug 2021 | CNY | 1.164 | 1.167 | 1.136 | 1.142 | 1.142 | -0.014 (-1.21%) | 32,938,600 |
| 13 Aug 2021 | CNY | 1.138 | 1.17 | 1.137 | 1.156 | 1.156 | +0.021 (+1.85%) | 36,879,400 |
| 12 Aug 2021 | CNY | 1.123 | 1.138 | 1.12 | 1.135 | 1.135 | +0.007 (+0.62%) | 22,424,900 |
| 11 Aug 2021 | CNY | 1.12 | 1.136 | 1.12 | 1.128 | 1.128 | +0.003 (+0.27%) | 21,437,400 |
| 10 Aug 2021 | CNY | 1.14 | 1.14 | 1.112 | 1.125 | 1.125 | -0.014 (-1.23%) | 20,434,900 |
| 9 Aug 2021 | CNY | 1.131 | 1.148 | 1.121 | 1.139 | 1.139 | +0.007 (+0.62%) | 29,860,300 |
| 6 Aug 2021 | CNY | 1.14 | 1.142 | 1.12 | 1.132 | 1.132 | +0.004 (+0.35%) | 21,113,700 |
| 5 Aug 2021 | CNY | 1.134 | 1.14 | 1.122 | 1.128 | 1.128 | -0.012 (-1.05%) | 30,959,400 |
| 4 Aug 2021 | CNY | 1.116 | 1.145 | 1.112 | 1.14 | 1.14 | +0.02 (+1.79%) | 43,262,300 |
| 3 Aug 2021 | CNY | 1.13 | 1.133 | 1.109 | 1.12 | 1.12 | -0.005 (-0.44%) | 30,368,300 |
| 2 Aug 2021 | CNY | 1.08 | 1.129 | 1.076 | 1.125 | 1.125 | +0.04 (+3.69%) | 39,886,600 |
| 30 Jul 2021 | CNY | 1.098 | 1.108 | 1.072 | 1.085 | 1.085 | -0.009 (-0.82%) | 24,834,600 |
| 29 Jul 2021 | CNY | 1.058 | 1.096 | 1.058 | 1.094 | 1.094 | +0.043 (+4.09%) | 31,454,300 |
| 28 Jul 2021 | CNY | 1.043 | 1.069 | 1.033 | 1.051 | 1.051 | -0.02 (-1.87%) | 37,037,600 |
| 27 Jul 2021 | CNY | 1.12 | 1.129 | 1.071 | 1.071 | 1.071 | -0.035 (-3.16%) | 34,599,100 |
| 26 Jul 2021 | CNY | 1.106 | 1.128 | 1.082 | 1.106 | 1.106 | -0.016 (-1.43%) | 33,730,500 |
| 23 Jul 2021 | CNY | 1.13 | 1.145 | 1.117 | 1.122 | 1.122 | -0.008 (-0.71%) | 28,875,100 |
| 22 Jul 2021 | CNY | 1.12 | 1.133 | 1.111 | 1.13 | 1.13 | +0.019 (+1.71%) | 41,997,200 |
| 21 Jul 2021 | CNY | 1.087 | 1.116 | 1.087 | 1.111 | 1.111 | +0.024 (+2.21%) | 29,367,000 |
| 20 Jul 2021 | CNY | 1.07 | 1.088 | 1.068 | 1.087 | 1.087 | -0.008 (-0.73%) | 25,726,700 |
| 19 Jul 2021 | CNY | 1.106 | 1.117 | 1.085 | 1.095 | 1.095 | -0.019 (-1.71%) | 27,240,300 |
| 16 Jul 2021 | CNY | 1.125 | 1.134 | 1.11 | 1.114 | 1.114 | -0.011 (-0.98%) | 34,835,500 |
| 15 Jul 2021 | CNY | 1.1 | 1.134 | 1.092 | 1.125 | 1.125 | +0.023 (+2.09%) | 40,851,300 |
| 14 Jul 2021 | CNY | 1.115 | 1.12 | 1.095 | 1.102 | 1.102 | -0.014 (-1.25%) | 48,013,000 |
| 13 Jul 2021 | CNY | 1.109 | 1.125 | 1.098 | 1.116 | 1.116 | +0.006 (+0.54%) | 56,087,500 |
| 12 Jul 2021 | CNY | 1.087 | 1.122 | 1.087 | 1.11 | 1.11 | +0.033 (+3.06%) | 139,423,100 |
| 9 Jul 2021 | CNY | 1.052 | 1.08 | 1.042 | 1.077 | 1.077 | +0.023 (+2.18%) | 68,950,000 |
| 8 Jul 2021 | CNY | 1.051 | 1.073 | 1.043 | 1.054 | 1.054 | -0.002 (-0.19%) | 72,313,500 |
