| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2021 | CNY | 1.68 | 1.63 | 1.65 | 1.657 | 1.657 | +0.006 (+0.36%) | 605,886,405 |
| 30 Jul 2021 | CNY | 1.668 | 1.63 | 1.647 | 1.651 | 1.651 | 0.0 (0.0%) | 664,114,927 |
| 29 Jul 2021 | CNY | 1.66 | 1.601 | 1.607 | 1.651 | 1.651 | +0.077 (+4.89%) | 823,317,292 |
| 28 Jul 2021 | CNY | 1.615 | 1.534 | 1.588 | 1.574 | 1.574 | -0.031 (-1.93%) | 770,288,002 |
| 27 Jul 2021 | CNY | 1.687 | 1.6 | 1.61 | 1.605 | 1.605 | -0.011 (-0.68%) | 939,369,450 |
| 26 Jul 2021 | CNY | 1.627 | 1.555 | 1.619 | 1.616 | 1.616 | -0.011 (-0.68%) | 625,852,127 |
| 23 Jul 2021 | CNY | 1.65 | 1.606 | 1.646 | 1.627 | 1.627 | -0.011 (-0.67%) | 494,732,117 |
| 22 Jul 2021 | CNY | 1.644 | 1.605 | 1.624 | 1.638 | 1.638 | +0.015 (+0.92%) | 512,529,640 |
| 21 Jul 2021 | CNY | 1.635 | 1.581 | 1.582 | 1.623 | 1.623 | +0.046 (+2.92%) | 786,470,730 |
| 20 Jul 2021 | CNY | 1.585 | 1.56 | 1.562 | 1.577 | 1.577 | +0.004 (+0.25%) | 402,456,084 |
| 19 Jul 2021 | CNY | 1.589 | 1.557 | 1.567 | 1.573 | 1.573 | -0.011 (-0.69%) | 497,326,688 |
| 16 Jul 2021 | CNY | 1.629 | 1.581 | 1.625 | 1.584 | 1.584 | -0.033 (-2.04%) | 640,091,585 |
| 15 Jul 2021 | CNY | 1.626 | 1.592 | 1.61 | 1.617 | 1.617 | +0.001 (+0.06%) | 521,195,910 |
| 14 Jul 2021 | CNY | 1.643 | 1.615 | 1.641 | 1.616 | 1.616 | -0.038 (-2.30%) | 503,060,414 |
| 13 Jul 2021 | CNY | 1.679 | 1.633 | 1.657 | 1.654 | 1.654 | -0.006 (-0.36%) | 590,410,652 |
| 12 Jul 2021 | CNY | 1.671 | 1.636 | 1.651 | 1.66 | 1.66 | +0.016 (+0.97%) | 621,408,650 |
| 9 Jul 2021 | CNY | 1.66 | 1.615 | 1.654 | 1.644 | 1.644 | -0.026 (-1.56%) | 753,604,786 |
| 8 Jul 2021 | CNY | 1.674 | 1.626 | 1.629 | 1.67 | 1.67 | +0.046 (+2.83%) | 756,426,151 |
| 7 Jul 2021 | CNY | 1.629 | 1.572 | 1.572 | 1.624 | 1.624 | +0.033 (+2.07%) | 698,780,180 |
| 6 Jul 2021 | CNY | 1.643 | 1.567 | 1.641 | 1.591 | 1.591 | -0.049 (-2.99%) | 865,510,520 |
| 5 Jul 2021 | CNY | 1.641 | 1.598 | 1.6 | 1.64 | 1.64 | +0.046 (+2.89%) | 578,012,091 |
| 2 Jul 2021 | CNY | 1.62 | 1.58 | 1.62 | 1.594 | 1.594 | -0.039 (-2.39%) | 736,607,090 |
| 1 Jul 2021 | CNY | 1.653 | 1.625 | 1.652 | 1.633 | 1.633 | -0.015 (-0.91%) | 657,508,686 |
| 30 Jun 2021 | CNY | 1.664 | 1.615 | 1.621 | 1.648 | 1.648 | +0.027 (+1.67%) | 643,029,829 |
| 29 Jun 2021 | CNY | 1.633 | 1.602 | 1.618 | 1.621 | 1.621 | +0.003 (+0.19%) | 496,731,199 |
| 28 Jun 2021 | CNY | 1.635 | 1.588 | 1.592 | 1.618 | 1.618 | +0.023 (+1.44%) | 626,875,645 |
| 25 Jun 2021 | CNY | 1.597 | 1.556 | 1.56 | 1.595 | 1.595 | +0.034 (+2.18%) | 563,482,878 |
| 24 Jun 2021 | CNY | 1.591 | 1.551 | 1.581 | 1.561 | 1.561 | -0.027 (-1.70%) | 637,520,447 |
| 23 Jun 2021 | CNY | 1.608 | 1.572 | 1.58 | 1.588 | 1.588 | +0.008 (+0.51%) | 717,373,522 |
| 22 Jun 2021 | CNY | 1.588 | 1.56 | 1.584 | 1.58 | 1.58 | -0.004 (-0.25%) | 582,710,509 |