| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 7 Jul 2021 | CNY | 1.023 | 1.033 | 1.009 | 1.031 | 1.031 | +0.003 (+0.29%) | 15,068,000 |
| 6 Jul 2021 | CNY | 1.019 | 1.038 | 1.017 | 1.028 | 1.028 | +0.018 (+1.78%) | 19,545,300 |
| 5 Jul 2021 | CNY | 0.995 | 1.01 | 0.993 | 1.01 | 1.01 | +0.015 (+1.51%) | 3,295,000 |
| 2 Jul 2021 | CNY | 1.008 | 1.008 | 0.992 | 0.995 | 0.995 | -0.012 (-1.19%) | 8,238,900 |
| 1 Jul 2021 | CNY | 1.02 | 1.024 | 1.002 | 1.007 | 1.007 | -0.013 (-1.27%) | 4,611,500 |
| 30 Jun 2021 | CNY | 1.016 | 1.023 | 1.013 | 1.02 | 1.02 | +0.004 (+0.39%) | 9,060,500 |
| 29 Jun 2021 | CNY | 1.02 | 1.028 | 1.015 | 1.016 | 1.016 | -0.004 (-0.39%) | 13,665,600 |
| 28 Jun 2021 | CNY | 1.025 | 1.025 | 1.013 | 1.02 | 1.02 | -0.005 (-0.49%) | 13,874,900 |
| 25 Jun 2021 | CNY | 0.999 | 1.026 | 0.999 | 1.025 | 1.025 | +0.031 (+3.12%) | 78,186,800 |
| 24 Jun 2021 | CNY | 0.99 | 0.999 | 0.987 | 0.994 | 0.994 | 0.0 (0.0%) | 5,255,300 |
| 23 Jun 2021 | CNY | 0.987 | 0.997 | 0.982 | 0.994 | 0.994 | +0.007 (+0.71%) | 26,533,200 |
| 22 Jun 2021 | CNY | 0.973 | 0.993 | 0.973 | 0.987 | 0.987 | +0.014 (+1.44%) | 11,923,396 |
| 21 Jun 2021 | CNY | 0.979 | 0.98 | 0.967 | 0.973 | 0.973 | -0.005 (-0.51%) | 14,649,500 |
| 18 Jun 2021 | CNY | 0.985 | 0.985 | 0.973 | 0.978 | 0.978 | 0.0 (0.0%) | 128,082,195 |
