| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 1.08 | 1.08 | 1.024 | 1.052 | 1.052 | -0.008 (-0.75%) | 11,758,800 |
| 31 Aug 2021 | CNY | 1.059 | 1.068 | 1.047 | 1.06 | 1.06 | -0.002 (-0.19%) | 9,986,600 |
| 30 Aug 2021 | CNY | 1.057 | 1.077 | 1.017 | 1.062 | 1.062 | +0.006 (+0.57%) | 13,800,500 |
| 27 Aug 2021 | CNY | 1.018 | 1.065 | 1.01 | 1.056 | 1.056 | +0.029 (+2.82%) | 14,093,700 |
| 26 Aug 2021 | CNY | 1.052 | 1.054 | 1.024 | 1.027 | 1.027 | -0.028 (-2.65%) | 4,768,200 |
| 25 Aug 2021 | CNY | 1.051 | 1.059 | 1.022 | 1.055 | 1.055 | +0.003 (+0.29%) | 8,767,200 |
| 24 Aug 2021 | CNY | 1.059 | 1.072 | 1.05 | 1.052 | 1.052 | 0.0 (0.0%) | 16,227,900 |
| 23 Aug 2021 | CNY | 1.022 | 1.056 | 1.017 | 1.052 | 1.052 | +0.027 (+2.63%) | 6,708,500 |
| 20 Aug 2021 | CNY | 1.04 | 1.047 | 1.009 | 1.025 | 1.025 | -0.015 (-1.44%) | 2,692,200 |
| 19 Aug 2021 | CNY | 1.01 | 1.045 | 1.01 | 1.04 | 1.04 | +0.029 (+2.87%) | 6,392,700 |
| 18 Aug 2021 | CNY | 1.016 | 1.025 | 0.998 | 1.011 | 1.011 | 0.0 (0.0%) | 3,590,200 |
| 17 Aug 2021 | CNY | 1.04 | 1.054 | 1.008 | 1.011 | 1.011 | -0.032 (-3.07%) | 3,836,400 |
| 16 Aug 2021 | CNY | 1.04 | 1.059 | 1.04 | 1.043 | 1.043 | -0.017 (-1.60%) | 5,621,200 |
| 13 Aug 2021 | CNY | 1.077 | 1.081 | 1.052 | 1.06 | 1.06 | -0.027 (-2.48%) | 6,021,300 |
| 12 Aug 2021 | CNY | 1.046 | 1.096 | 1.032 | 1.087 | 1.087 | +0.041 (+3.92%) | 18,474,100 |
| 11 Aug 2021 | CNY | 1.052 | 1.055 | 1.031 | 1.046 | 1.046 | -0.006 (-0.57%) | 4,403,900 |
| 10 Aug 2021 | CNY | 1.053 | 1.064 | 1.033 | 1.052 | 1.052 | -0.002 (-0.19%) | 7,105,400 |
| 9 Aug 2021 | CNY | 1.067 | 1.067 | 1.031 | 1.054 | 1.054 | -0.013 (-1.22%) | 7,459,200 |
| 6 Aug 2021 | CNY | 1.066 | 1.09 | 1.059 | 1.067 | 1.067 | +0.003 (+0.28%) | 11,046,000 |
| 5 Aug 2021 | CNY | 1.049 | 1.075 | 1.04 | 1.064 | 1.064 | -0.001 (-0.09%) | 9,885,800 |
| 4 Aug 2021 | CNY | 1.022 | 1.069 | 1.022 | 1.065 | 1.065 | +0.044 (+4.31%) | 16,168,800 |
| 3 Aug 2021 | CNY | 1.057 | 1.057 | 1.013 | 1.021 | 1.021 | -0.037 (-3.50%) | 11,014,400 |
| 2 Aug 2021 | CNY | 1.019 | 1.059 | 1.01 | 1.058 | 1.058 | +0.059 (+5.91%) | 19,659,500 |
| 30 Jul 2021 | CNY | 0.986 | 1.011 | 0.971 | 0.999 | 0.999 | +0.015 (+1.52%) | 10,632,500 |
| 29 Jul 2021 | CNY | 0.942 | 0.988 | 0.942 | 0.984 | 0.984 | +0.044 (+4.68%) | 7,503,100 |
| 28 Jul 2021 | CNY | 0.961 | 0.977 | 0.918 | 0.94 | 0.94 | -0.019 (-1.98%) | 14,194,900 |
| 27 Jul 2021 | CNY | 0.985 | 1.003 | 0.958 | 0.959 | 0.959 | -0.026 (-2.64%) | 13,583,900 |
| 26 Jul 2021 | CNY | 1.006 | 1.034 | 0.967 | 0.985 | 0.985 | -0.041 (-4.00%) | 16,070,600 |
| 23 Jul 2021 | CNY | 1.007 | 1.038 | 1.001 | 1.026 | 1.026 | +0.019 (+1.89%) | 17,709,400 |
| 22 Jul 2021 | CNY | 1.006 | 1.02 | 1 | 1.007 | 1.007 | +0.001 (+0.10%) | 5,684,200 |
