| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 1.464 | 1.473 | 1.438 | 1.463 | 1.463 | -0.01 (-0.68%) | 161,436,247 |
| 31 Aug 2021 | CNY | 1.5 | 1.5 | 1.46 | 1.473 | 1.473 | -0.033 (-2.19%) | 162,529,436 |
| 30 Aug 2021 | CNY | 1.525 | 1.545 | 1.498 | 1.506 | 1.506 | -0.017 (-1.12%) | 169,430,206 |
| 27 Aug 2021 | CNY | 1.54 | 1.546 | 1.511 | 1.523 | 1.523 | -0.019 (-1.23%) | 195,726,535 |
| 26 Aug 2021 | CNY | 1.58 | 1.594 | 1.532 | 1.542 | 1.542 | -0.043 (-2.71%) | 184,747,060 |
| 25 Aug 2021 | CNY | 1.618 | 1.618 | 1.575 | 1.585 | 1.585 | -0.034 (-2.10%) | 166,903,554 |
| 24 Aug 2021 | CNY | 1.605 | 1.625 | 1.59 | 1.619 | 1.619 | +0.017 (+1.06%) | 149,841,908 |
| 23 Aug 2021 | CNY | 1.569 | 1.606 | 1.565 | 1.602 | 1.602 | +0.034 (+2.17%) | 141,368,962 |
| 20 Aug 2021 | CNY | 1.571 | 1.595 | 1.552 | 1.568 | 1.568 | -0.018 (-1.13%) | 117,169,001 |
| 19 Aug 2021 | CNY | 1.556 | 1.589 | 1.545 | 1.586 | 1.586 | +0.041 (+2.65%) | 133,990,570 |
| 18 Aug 2021 | CNY | 1.552 | 1.569 | 1.54 | 1.545 | 1.545 | -0.006 (-0.39%) | 134,612,943 |
| 17 Aug 2021 | CNY | 1.587 | 1.594 | 1.545 | 1.551 | 1.551 | -0.038 (-2.39%) | 168,280,011 |
| 16 Aug 2021 | CNY | 1.592 | 1.604 | 1.574 | 1.589 | 1.589 | -0.007 (-0.44%) | 114,640,698 |
| 13 Aug 2021 | CNY | 1.614 | 1.626 | 1.587 | 1.596 | 1.596 | -0.027 (-1.66%) | 137,358,461 |
| 12 Aug 2021 | CNY | 1.615 | 1.643 | 1.608 | 1.623 | 1.623 | +0.007 (+0.43%) | 118,335,321 |
| 11 Aug 2021 | CNY | 1.63 | 1.631 | 1.603 | 1.616 | 1.616 | -0.01 (-0.62%) | 119,206,763 |
| 10 Aug 2021 | CNY | 1.604 | 1.634 | 1.604 | 1.626 | 1.626 | +0.014 (+0.87%) | 152,739,850 |
| 9 Aug 2021 | CNY | 1.61 | 1.62 | 1.588 | 1.612 | 1.612 | -0.018 (-1.10%) | 194,930,331 |
| 6 Aug 2021 | CNY | 1.657 | 1.68 | 1.614 | 1.63 | 1.63 | -0.012 (-0.73%) | 162,006,229 |
| 5 Aug 2021 | CNY | 1.641 | 1.655 | 1.621 | 1.642 | 1.642 | -0.005 (-0.30%) | 165,748,223 |
| 4 Aug 2021 | CNY | 1.598 | 1.65 | 1.596 | 1.647 | 1.647 | +0.042 (+2.62%) | 178,439,050 |
| 3 Aug 2021 | CNY | 1.634 | 1.634 | 1.598 | 1.605 | 1.605 | -0.031 (-1.89%) | 169,824,013 |
| 2 Aug 2021 | CNY | 1.622 | 1.658 | 1.61 | 1.636 | 1.636 | +0.004 (+0.25%) | 184,389,065 |
| 30 Jul 2021 | CNY | 1.626 | 1.65 | 1.609 | 1.632 | 1.632 | +0.001 (+0.06%) | 196,803,331 |
| 29 Jul 2021 | CNY | 1.588 | 1.636 | 1.58 | 1.631 | 1.631 | +0.075 (+4.82%) | 211,583,447 |
| 28 Jul 2021 | CNY | 1.568 | 1.593 | 1.515 | 1.556 | 1.556 | -0.033 (-2.08%) | 253,910,647 |
| 27 Jul 2021 | CNY | 1.592 | 1.665 | 1.58 | 1.589 | 1.589 | -0.005 (-0.31%) | 265,758,990 |
| 26 Jul 2021 | CNY | 1.598 | 1.604 | 1.536 | 1.594 | 1.594 | -0.013 (-0.81%) | 223,441,119 |
| 23 Jul 2021 | CNY | 1.621 | 1.63 | 1.586 | 1.607 | 1.607 | -0.014 (-0.86%) | 176,011,694 |
| 22 Jul 2021 | CNY | 1.6 | 1.622 | 1.585 | 1.621 | 1.621 | +0.021 (+1.31%) | 182,382,645 |
