| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2021 | CNY | 1.645 | 1.598 | 1.6 | 1.641 | 1.641 | +0.039 (+2.43%) | 107,582,475 |
| 3 Aug 2021 | CNY | 1.63 | 1.597 | 1.628 | 1.602 | 1.602 | -0.031 (-1.90%) | 85,188,426 |
| 2 Aug 2021 | CNY | 1.657 | 1.609 | 1.621 | 1.633 | 1.633 | +0.003 (+0.18%) | 96,933,791 |
| 30 Jul 2021 | CNY | 1.645 | 1.604 | 1.627 | 1.63 | 1.63 | +0.003 (+0.18%) | 107,187,703 |
| 29 Jul 2021 | CNY | 1.638 | 1.58 | 1.585 | 1.627 | 1.627 | +0.075 (+4.83%) | 155,709,849 |
| 28 Jul 2021 | CNY | 1.593 | 1.508 | 1.58 | 1.552 | 1.552 | -0.045 (-2.82%) | 143,619,845 |
| 27 Jul 2021 | CNY | 1.665 | 1.583 | 1.588 | 1.597 | 1.597 | +0.006 (+0.38%) | 173,474,465 |
| 26 Jul 2021 | CNY | 1.604 | 1.53 | 1.601 | 1.591 | 1.591 | -0.012 (-0.75%) | 114,179,806 |
| 23 Jul 2021 | CNY | 1.629 | 1.582 | 1.62 | 1.603 | 1.603 | -0.014 (-0.87%) | 91,328,764 |
| 22 Jul 2021 | CNY | 1.62 | 1.582 | 1.606 | 1.617 | 1.617 | +0.016 (+1.00%) | 112,406,220 |
| 21 Jul 2021 | CNY | 1.616 | 1.561 | 1.563 | 1.601 | 1.601 | +0.044 (+2.83%) | 147,390,078 |
| 20 Jul 2021 | CNY | 1.564 | 1.529 | 1.541 | 1.557 | 1.557 | +0.006 (+0.39%) | 95,563,702 |
| 19 Jul 2021 | CNY | 1.57 | 1.531 | 1.545 | 1.551 | 1.551 | -0.020 (-1.27%) | 116,030,509 |
| 16 Jul 2021 | CNY | 1.62 | 1.56 | 1.615 | 1.571 | 1.571 | -0.029 (-1.81%) | 117,773,445 |
| 15 Jul 2021 | CNY | 1.605 | 1.572 | 1.588 | 1.6 | 1.6 | +0.003 (+0.19%) | 92,865,642 |
| 14 Jul 2021 | CNY | 1.621 | 1.596 | 1.615 | 1.597 | 1.597 | -0.030 (-1.84%) | 102,250,776 |
| 13 Jul 2021 | CNY | 1.659 | 1.609 | 1.639 | 1.627 | 1.627 | -0.008 (-0.49%) | 106,434,354 |
| 12 Jul 2021 | CNY | 1.65 | 1.612 | 1.628 | 1.635 | 1.635 | +0.014 (+0.86%) | 127,594,521 |
| 9 Jul 2021 | CNY | 1.639 | 1.592 | 1.637 | 1.621 | 1.621 | -0.025 (-1.52%) | 116,475,144 |
| 8 Jul 2021 | CNY | 1.653 | 1.6 | 1.602 | 1.646 | 1.646 | +0.041 (+2.55%) | 152,164,506 |
| 7 Jul 2021 | CNY | 1.609 | 1.554 | 1.555 | 1.605 | 1.605 | +0.031 (+1.97%) | 136,020,199 |
| 6 Jul 2021 | CNY | 1.63 | 1.544 | 1.628 | 1.574 | 1.574 | -0.049 (-3.02%) | 151,776,679 |
| 5 Jul 2021 | CNY | 1.624 | 1.569 | 1.569 | 1.623 | 1.623 | +0.053 (+3.38%) | 138,308,097 |
| 2 Jul 2021 | CNY | 1.604 | 1.558 | 1.604 | 1.57 | 1.57 | -0.042 (-2.61%) | 147,958,750 |
| 1 Jul 2021 | CNY | 1.63 | 1.603 | 1.626 | 1.612 | 1.612 | -0.012 (-0.74%) | 131,181,343 |
| 30 Jun 2021 | CNY | 1.642 | 1.595 | 1.601 | 1.624 | 1.624 | +0.025 (+1.56%) | 144,907,186 |
| 29 Jun 2021 | CNY | 1.614 | 1.581 | 1.6 | 1.599 | 1.599 | +0.003 (+0.19%) | 132,937,609 |
| 28 Jun 2021 | CNY | 1.615 | 1.571 | 1.576 | 1.596 | 1.596 | +0.024 (+1.53%) | 162,496,278 |
| 25 Jun 2021 | CNY | 1.573 | 1.533 | 1.536 | 1.572 | 1.572 | +0.035 (+2.28%) | 119,254,429 |
| 24 Jun 2021 | CNY | 1.571 | 1.529 | 1.561 | 1.537 | 1.537 | -0.028 (-1.79%) | 140,455,830 |