| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 1.406 | 1.425 | 1.357 | 1.376 | 1.376 | -0.032 (-2.27%) | 40,138,100 |
| 16 Aug 2021 | CNY | 1.445 | 1.459 | 1.4 | 1.408 | 1.408 | -0.073 (-4.93%) | 57,730,400 |
| 13 Aug 2021 | CNY | 1.472 | 1.509 | 1.455 | 1.481 | 1.481 | +0.007 (+0.47%) | 49,609,200 |
| 12 Aug 2021 | CNY | 1.471 | 1.49 | 1.442 | 1.474 | 1.474 | +0.002 (+0.14%) | 46,445,600 |
| 11 Aug 2021 | CNY | 1.438 | 1.49 | 1.419 | 1.472 | 1.472 | +0.033 (+2.29%) | 67,754,700 |
| 10 Aug 2021 | CNY | 1.432 | 1.467 | 1.4 | 1.439 | 1.439 | -0.004 (-0.28%) | 55,503,300 |
| 9 Aug 2021 | CNY | 1.462 | 1.462 | 1.399 | 1.443 | 1.443 | -0.019 (-1.30%) | 60,136,600 |
| 6 Aug 2021 | CNY | 1.405 | 1.465 | 1.404 | 1.462 | 1.462 | +0.058 (+4.13%) | 81,738,600 |
| 5 Aug 2021 | CNY | 1.426 | 1.444 | 1.379 | 1.404 | 1.404 | -0.024 (-1.68%) | 58,984,600 |
| 4 Aug 2021 | CNY | 1.336 | 1.436 | 1.333 | 1.428 | 1.428 | +0.08 (+5.93%) | 77,807,500 |
| 3 Aug 2021 | CNY | 1.416 | 1.424 | 1.327 | 1.348 | 1.348 | -0.082 (-5.73%) | 74,010,100 |
| 2 Aug 2021 | CNY | 1.45 | 1.473 | 1.381 | 1.43 | 1.43 | -0.011 (-0.76%) | 82,218,300 |
| 30 Jul 2021 | CNY | 1.406 | 1.443 | 1.363 | 1.441 | 1.441 | +0.044 (+3.15%) | 76,706,300 |
| 29 Jul 2021 | CNY | 1.325 | 1.399 | 1.31 | 1.397 | 1.397 | +0.109 (+8.46%) | 73,729,900 |
| 28 Jul 2021 | CNY | 1.278 | 1.335 | 1.24 | 1.288 | 1.288 | -0.027 (-2.05%) | 63,531,900 |
| 27 Jul 2021 | CNY | 1.372 | 1.417 | 1.296 | 1.315 | 1.315 | -0.057 (-4.15%) | 72,400,100 |
| 26 Jul 2021 | CNY | 1.364 | 1.392 | 1.314 | 1.372 | 1.372 | +0.001 (+0.07%) | 64,042,400 |
| 23 Jul 2021 | CNY | 1.37 | 1.418 | 1.348 | 1.371 | 1.371 | -0.001 (-0.07%) | 63,900,900 |
| 22 Jul 2021 | CNY | 1.336 | 1.382 | 1.321 | 1.372 | 1.372 | +0.043 (+3.24%) | 57,427,400 |
| 21 Jul 2021 | CNY | 1.265 | 1.334 | 1.257 | 1.329 | 1.329 | +0.069 (+5.48%) | 56,712,800 |
| 20 Jul 2021 | CNY | 1.225 | 1.272 | 1.215 | 1.26 | 1.26 | +0.018 (+1.45%) | 49,210,400 |
| 19 Jul 2021 | CNY | 1.242 | 1.296 | 1.232 | 1.242 | 1.242 | -0.002 (-0.16%) | 56,599,300 |
| 16 Jul 2021 | CNY | 1.25 | 1.294 | 1.232 | 1.244 | 1.244 | -0.018 (-1.43%) | 68,598,800 |
| 15 Jul 2021 | CNY | 1.181 | 1.264 | 1.153 | 1.262 | 1.262 | +0.069 (+5.78%) | 74,136,300 |
| 14 Jul 2021 | CNY | 1.218 | 1.227 | 1.191 | 1.193 | 1.193 | -0.032 (-2.61%) | 47,994,100 |
| 13 Jul 2021 | CNY | 1.2 | 1.229 | 1.195 | 1.225 | 1.225 | +0.009 (+0.74%) | 54,516,900 |
| 12 Jul 2021 | CNY | 1.244 | 1.26 | 1.198 | 1.216 | 1.216 | +0.003 (+0.25%) | 107,707,300 |
| 9 Jul 2021 | CNY | 1.122 | 1.216 | 1.122 | 1.213 | 1.213 | +0.086 (+7.63%) | 70,979,300 |
| 8 Jul 2021 | CNY | 1.111 | 1.154 | 1.111 | 1.127 | 1.127 | +0.017 (+1.53%) | 58,265,500 |
| 7 Jul 2021 | CNY | 1.049 | 1.117 | 1.034 | 1.11 | 1.11 | +0.057 (+5.41%) | 74,190,400 |
