| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | CNY | 1.573 | 1.615 | 1.564 | 1.6 | 1.6 | +0.038 (+2.43%) | 175,248,581 |
| 20 Jul 2021 | CNY | 1.547 | 1.567 | 1.54 | 1.562 | 1.562 | +0.011 (+0.71%) | 156,701,530 |
| 19 Jul 2021 | CNY | 1.546 | 1.567 | 1.539 | 1.551 | 1.551 | -0.014 (-0.89%) | 150,969,996 |
| 16 Jul 2021 | CNY | 1.607 | 1.609 | 1.561 | 1.565 | 1.565 | -0.033 (-2.07%) | 175,318,689 |
| 15 Jul 2021 | CNY | 1.589 | 1.606 | 1.573 | 1.598 | 1.598 | -0.001 (-0.06%) | 146,063,924 |
| 14 Jul 2021 | CNY | 1.621 | 1.623 | 1.597 | 1.599 | 1.599 | -0.028 (-1.72%) | 157,416,464 |
| 13 Jul 2021 | CNY | 1.631 | 1.66 | 1.611 | 1.627 | 1.627 | -0.013 (-0.79%) | 151,259,909 |
| 12 Jul 2021 | CNY | 1.635 | 1.65 | 1.615 | 1.64 | 1.64 | +0.013 (+0.80%) | 199,655,988 |
| 9 Jul 2021 | CNY | 1.632 | 1.641 | 1.593 | 1.627 | 1.627 | -0.021 (-1.27%) | 203,445,738 |
| 8 Jul 2021 | CNY | 1.602 | 1.653 | 1.602 | 1.648 | 1.648 | +0.043 (+2.68%) | 226,987,400 |
| 7 Jul 2021 | CNY | 1.557 | 1.609 | 1.547 | 1.605 | 1.605 | +0.035 (+2.23%) | 164,818,671 |
| 6 Jul 2021 | CNY | 1.613 | 1.623 | 1.548 | 1.57 | 1.57 | -0.043 (-2.67%) | 208,333,522 |
| 5 Jul 2021 | CNY | 1.57 | 1.617 | 1.57 | 1.613 | 1.613 | +0.042 (+2.67%) | 218,237,258 |
| 2 Jul 2021 | CNY | 1.604 | 1.605 | 1.562 | 1.571 | 1.571 | -0.042 (-2.60%) | 220,886,698 |
| 1 Jul 2021 | CNY | 1.627 | 1.631 | 1.605 | 1.613 | 1.613 | -0.013 (-0.80%) | 226,069,040 |
| 30 Jun 2021 | CNY | 1.599 | 1.64 | 1.593 | 1.626 | 1.626 | +0.028 (+1.75%) | 206,799,765 |
| 29 Jun 2021 | CNY | 1.595 | 1.613 | 1.583 | 1.598 | 1.598 | +0.001 (+0.06%) | 198,625,371 |
| 28 Jun 2021 | CNY | 1.571 | 1.615 | 1.569 | 1.597 | 1.597 | +0.024 (+1.53%) | 211,885,155 |
| 25 Jun 2021 | CNY | 1.537 | 1.575 | 1.536 | 1.573 | 1.573 | +0.033 (+2.14%) | 179,310,199 |
| 24 Jun 2021 | CNY | 1.554 | 1.572 | 1.532 | 1.54 | 1.54 | -0.025 (-1.60%) | 198,801,505 |
| 23 Jun 2021 | CNY | 1.556 | 1.587 | 1.55 | 1.565 | 1.565 | +0.009 (+0.58%) | 209,643,566 |
| 22 Jun 2021 | CNY | 1.563 | 1.571 | 1.539 | 1.556 | 1.556 | -0.007 (-0.45%) | 206,924,598 |
| 21 Jun 2021 | CNY | 1.525 | 1.565 | 1.516 | 1.563 | 1.563 | +0.034 (+2.22%) | 252,458,140 |
| 18 Jun 2021 | CNY | 1.505 | 1.534 | 1.505 | 1.529 | 1.529 | +0.024 (+1.59%) | 237,029,619 |
| 17 Jun 2021 | CNY | 1.441 | 1.51 | 1.441 | 1.505 | 1.505 | +0.066 (+4.59%) | 252,718,846 |
| 16 Jun 2021 | CNY | 1.476 | 1.485 | 1.438 | 1.439 | 1.439 | -0.041 (-2.77%) | 171,962,441 |
| 15 Jun 2021 | CNY | 1.469 | 1.503 | 1.466 | 1.48 | 1.48 | +0.01 (+0.68%) | 231,912,609 |
| 11 Jun 2021 | CNY | 1.488 | 1.488 | 1.462 | 1.47 | 1.47 | -0.01 (-0.68%) | 176,347,062 |
| 10 Jun 2021 | CNY | 1.457 | 1.485 | 1.455 | 1.48 | 1.48 | +0.022 (+1.51%) | 190,790,616 |
| 9 Jun 2021 | CNY | 1.45 | 1.471 | 1.446 | 1.458 | 1.458 | +0.009 (+0.62%) | 168,433,534 |
