| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2021 | CNY | 1.074 | 1.097 | 1.074 | 1.086 | 1.086 | +0.004 (+0.37%) | 12,658,800 |
| 17 Aug 2021 | CNY | 1.112 | 1.114 | 1.078 | 1.082 | 1.082 | -0.031 (-2.79%) | 9,146,000 |
| 16 Aug 2021 | CNY | 1.121 | 1.13 | 1.107 | 1.113 | 1.113 | -0.008 (-0.71%) | 9,378,000 |
| 13 Aug 2021 | CNY | 1.105 | 1.129 | 1.105 | 1.121 | 1.121 | +0.018 (+1.63%) | 11,842,200 |
| 12 Aug 2021 | CNY | 1.096 | 1.104 | 1.088 | 1.103 | 1.103 | +0.007 (+0.64%) | 11,565,500 |
| 11 Aug 2021 | CNY | 1.085 | 1.101 | 1.085 | 1.096 | 1.096 | +0.011 (+1.01%) | 13,714,600 |
| 10 Aug 2021 | CNY | 1.099 | 1.099 | 1.073 | 1.085 | 1.085 | -0.014 (-1.27%) | 10,884,100 |
| 9 Aug 2021 | CNY | 1.097 | 1.104 | 1.082 | 1.099 | 1.099 | +0.009 (+0.83%) | 7,994,800 |
| 6 Aug 2021 | CNY | 1.083 | 1.098 | 1.078 | 1.09 | 1.09 | +0.009 (+0.83%) | 7,176,100 |
| 5 Aug 2021 | CNY | 1.09 | 1.09 | 1.075 | 1.081 | 1.081 | -0.012 (-1.10%) | 8,783,000 |
| 4 Aug 2021 | CNY | 1.066 | 1.094 | 1.066 | 1.093 | 1.093 | +0.026 (+2.44%) | 13,484,600 |
| 3 Aug 2021 | CNY | 1.077 | 1.077 | 1.059 | 1.067 | 1.067 | -0.01 (-0.93%) | 9,906,300 |
| 2 Aug 2021 | CNY | 1.037 | 1.078 | 1.037 | 1.077 | 1.077 | +0.035 (+3.36%) | 7,873,200 |
| 30 Jul 2021 | CNY | 1.059 | 1.059 | 1.029 | 1.042 | 1.042 | -0.017 (-1.61%) | 13,594,400 |
| 29 Jul 2021 | CNY | 1.029 | 1.059 | 1.029 | 1.059 | 1.059 | +0.035 (+3.42%) | 12,394,500 |
| 28 Jul 2021 | CNY | 1.029 | 1.039 | 1.009 | 1.024 | 1.024 | -0.01 (-0.97%) | 9,323,500 |
| 27 Jul 2021 | CNY | 1.066 | 1.086 | 1.034 | 1.034 | 1.034 | -0.033 (-3.09%) | 10,899,000 |
| 26 Jul 2021 | CNY | 1.079 | 1.083 | 1.049 | 1.067 | 1.067 | -0.012 (-1.11%) | 9,294,000 |
| 23 Jul 2021 | CNY | 1.093 | 1.103 | 1.075 | 1.079 | 1.079 | -0.011 (-1.01%) | 11,791,300 |
| 22 Jul 2021 | CNY | 1.078 | 1.092 | 1.078 | 1.09 | 1.09 | +0.013 (+1.21%) | 10,000,900 |
| 21 Jul 2021 | CNY | 1.074 | 1.082 | 1.067 | 1.077 | 1.077 | +0.013 (+1.22%) | 12,638,100 |
| 20 Jul 2021 | CNY | 1.052 | 1.064 | 1.041 | 1.064 | 1.064 | +0.001 (+0.09%) | 11,158,100 |
| 19 Jul 2021 | CNY | 1.07 | 1.081 | 1.056 | 1.063 | 1.063 | -0.011 (-1.02%) | 7,408,500 |
| 16 Jul 2021 | CNY | 1.086 | 1.092 | 1.073 | 1.074 | 1.074 | -0.012 (-1.10%) | 12,864,800 |
| 15 Jul 2021 | CNY | 1.065 | 1.088 | 1.065 | 1.086 | 1.086 | +0.02 (+1.88%) | 17,356,100 |
| 14 Jul 2021 | CNY | 1.073 | 1.078 | 1.06 | 1.066 | 1.066 | -0.006 (-0.56%) | 9,194,300 |
| 13 Jul 2021 | CNY | 1.067 | 1.074 | 1.059 | 1.072 | 1.072 | +0.006 (+0.56%) | 11,531,700 |
| 12 Jul 2021 | CNY | 1.045 | 1.074 | 1.045 | 1.066 | 1.066 | +0.025 (+2.40%) | 18,071,000 |
| 9 Jul 2021 | CNY | 1.022 | 1.045 | 1.013 | 1.041 | 1.041 | +0.019 (+1.86%) | 10,734,300 |
| 8 Jul 2021 | CNY | 1.031 | 1.043 | 1.019 | 1.022 | 1.022 | -0.009 (-0.87%) | 11,006,900 |
