| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 1.29 | 1.338 | 1.275 | 1.321 | 1.321 | +0.026 (+2.01%) | 50,699,245 |
| 18 Aug 2021 | CNY | 1.31 | 1.332 | 1.281 | 1.295 | 1.295 | -0.02 (-1.52%) | 53,304,853 |
| 17 Aug 2021 | CNY | 1.33 | 1.355 | 1.305 | 1.315 | 1.315 | -0.017 (-1.28%) | 46,566,130 |
| 16 Aug 2021 | CNY | 1.352 | 1.361 | 1.325 | 1.332 | 1.332 | -0.022 (-1.62%) | 50,037,544 |
| 13 Aug 2021 | CNY | 1.36 | 1.392 | 1.342 | 1.354 | 1.354 | -0.021 (-1.53%) | 41,987,182 |
| 12 Aug 2021 | CNY | 1.378 | 1.382 | 1.355 | 1.375 | 1.375 | -0.008 (-0.58%) | 37,550,296 |
| 11 Aug 2021 | CNY | 1.38 | 1.394 | 1.357 | 1.383 | 1.383 | -0.004 (-0.29%) | 46,710,591 |
| 10 Aug 2021 | CNY | 1.373 | 1.424 | 1.355 | 1.387 | 1.387 | +0.005 (+0.36%) | 59,726,692 |
| 9 Aug 2021 | CNY | 1.399 | 1.399 | 1.339 | 1.382 | 1.382 | -0.021 (-1.50%) | 65,806,490 |
| 6 Aug 2021 | CNY | 1.389 | 1.426 | 1.378 | 1.403 | 1.403 | +0.014 (+1.01%) | 51,785,990 |
| 5 Aug 2021 | CNY | 1.374 | 1.398 | 1.35 | 1.389 | 1.389 | +0.012 (+0.87%) | 70,305,015 |
| 4 Aug 2021 | CNY | 1.293 | 1.38 | 1.284 | 1.377 | 1.377 | +0.083 (+6.41%) | 133,487,783 |
| 3 Aug 2021 | CNY | 1.346 | 1.346 | 1.273 | 1.294 | 1.294 | -0.055 (-4.08%) | 84,350,893 |
| 2 Aug 2021 | CNY | 1.34 | 1.376 | 1.308 | 1.349 | 1.349 | +0.012 (+0.90%) | 91,729,515 |
| 30 Jul 2021 | CNY | 1.297 | 1.371 | 1.288 | 1.337 | 1.337 | +0.037 (+2.85%) | 118,169,707 |
| 29 Jul 2021 | CNY | 1.216 | 1.301 | 1.216 | 1.3 | 1.3 | +0.11 (+9.24%) | 104,530,744 |
| 28 Jul 2021 | CNY | 1.175 | 1.221 | 1.136 | 1.19 | 1.19 | -0.014 (-1.16%) | 95,088,973 |
| 27 Jul 2021 | CNY | 1.274 | 1.3 | 1.195 | 1.204 | 1.204 | -0.071 (-5.57%) | 86,092,262 |
| 26 Jul 2021 | CNY | 1.285 | 1.297 | 1.228 | 1.275 | 1.275 | -0.008 (-0.62%) | 72,858,100 |
| 23 Jul 2021 | CNY | 1.278 | 1.305 | 1.27 | 1.283 | 1.283 | +0.007 (+0.55%) | 59,904,507 |
| 22 Jul 2021 | CNY | 1.246 | 1.278 | 1.237 | 1.276 | 1.276 | +0.031 (+2.49%) | 60,454,688 |
| 21 Jul 2021 | CNY | 1.188 | 1.253 | 1.188 | 1.245 | 1.245 | +0.06 (+5.06%) | 91,136,724 |
| 20 Jul 2021 | CNY | 1.171 | 1.19 | 1.166 | 1.185 | 1.185 | +0.005 (+0.42%) | 39,087,978 |
| 19 Jul 2021 | CNY | 1.171 | 1.212 | 1.171 | 1.18 | 1.18 | -0.005 (-0.42%) | 47,669,747 |
| 16 Jul 2021 | CNY | 1.202 | 1.226 | 1.181 | 1.185 | 1.185 | -0.017 (-1.41%) | 71,037,665 |
| 15 Jul 2021 | CNY | 1.145 | 1.206 | 1.143 | 1.202 | 1.202 | +0.052 (+4.52%) | 112,164,089 |
| 14 Jul 2021 | CNY | 1.171 | 1.187 | 1.143 | 1.15 | 1.15 | -0.034 (-2.87%) | 63,541,918 |
| 13 Jul 2021 | CNY | 1.161 | 1.193 | 1.154 | 1.184 | 1.184 | +0.02 (+1.72%) | 69,399,409 |
| 12 Jul 2021 | CNY | 1.15 | 1.182 | 1.14 | 1.164 | 1.164 | +0.017 (+1.48%) | 87,740,669 |
| 9 Jul 2021 | CNY | 1.137 | 1.153 | 1.102 | 1.147 | 1.147 | +0.008 (+0.70%) | 121,043,969 |
