| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
