| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | CNY | 1.648 | 1.603 | 1.641 | 1.621 | 1.621 | -0.015 (-0.92%) | 79,237,425 |
| 22 Jul 2021 | CNY | 1.639 | 1.602 | 1.618 | 1.636 | 1.636 | +0.018 (+1.11%) | 83,065,405 |
| 21 Jul 2021 | CNY | 1.63 | 1.58 | 1.582 | 1.618 | 1.618 | +0.042 (+2.66%) | 92,243,294 |
| 20 Jul 2021 | CNY | 1.581 | 1.556 | 1.56 | 1.576 | 1.576 | +0.010 (+0.64%) | 75,589,022 |
| 19 Jul 2021 | CNY | 1.584 | 1.557 | 1.56 | 1.566 | 1.566 | -0.014 (-0.89%) | 88,584,131 |
| 16 Jul 2021 | CNY | 1.629 | 1.578 | 1.627 | 1.58 | 1.58 | -0.033 (-2.05%) | 99,025,529 |
| 15 Jul 2021 | CNY | 1.62 | 1.589 | 1.608 | 1.613 | 1.613 | +0.001 (+0.06%) | 89,837,868 |
| 14 Jul 2021 | CNY | 1.637 | 1.612 | 1.633 | 1.612 | 1.612 | -0.029 (-1.77%) | 86,506,445 |
| 13 Jul 2021 | CNY | 1.676 | 1.628 | 1.652 | 1.641 | 1.641 | -0.013 (-0.79%) | 87,819,940 |
| 12 Jul 2021 | CNY | 1.666 | 1.63 | 1.644 | 1.654 | 1.654 | +0.006 (+0.36%) | 94,564,471 |
| 9 Jul 2021 | CNY | 1.658 | 1.611 | 1.658 | 1.648 | 1.648 | -0.015 (-0.90%) | 92,692,170 |
| 8 Jul 2021 | CNY | 1.67 | 1.616 | 1.626 | 1.663 | 1.663 | +0.046 (+2.84%) | 136,673,086 |
| 7 Jul 2021 | CNY | 1.625 | 1.56 | 1.572 | 1.617 | 1.617 | +0.036 (+2.28%) | 110,462,226 |
| 6 Jul 2021 | CNY | 1.638 | 1.559 | 1.628 | 1.581 | 1.581 | -0.049 (-3.01%) | 107,439,811 |
| 5 Jul 2021 | CNY | 1.631 | 1.577 | 1.589 | 1.63 | 1.63 | +0.041 (+2.58%) | 124,267,552 |
| 2 Jul 2021 | CNY | 1.618 | 1.575 | 1.618 | 1.589 | 1.589 | -0.038 (-2.34%) | 131,453,618 |
| 1 Jul 2021 | CNY | 1.645 | 1.619 | 1.642 | 1.627 | 1.627 | -0.014 (-0.85%) | 102,182,078 |
| 30 Jun 2021 | CNY | 1.655 | 1.608 | 1.609 | 1.641 | 1.641 | +0.029 (+1.80%) | 106,137,910 |
| 29 Jun 2021 | CNY | 1.628 | 1.596 | 1.612 | 1.612 | 1.612 | 0.0 (0.0%) | 94,373,779 |
| 28 Jun 2021 | CNY | 1.63 | 1.579 | 1.588 | 1.612 | 1.612 | +0.024 (+1.51%) | 105,149,003 |
| 25 Jun 2021 | CNY | 1.588 | 1.548 | 1.55 | 1.588 | 1.588 | +0.037 (+2.39%) | 102,535,071 |
| 24 Jun 2021 | CNY | 1.586 | 1.545 | 1.575 | 1.551 | 1.551 | -0.030 (-1.90%) | 92,372,904 |
| 23 Jun 2021 | CNY | 1.6 | 1.562 | 1.571 | 1.581 | 1.581 | +0.010 (+0.64%) | 134,709,905 |
| 22 Jun 2021 | CNY | 1.586 | 1.552 | 1.577 | 1.571 | 1.571 | -0.004 (-0.25%) | 105,680,277 |
| 21 Jun 2021 | CNY | 1.577 | 1.528 | 1.53 | 1.575 | 1.575 | +0.034 (+2.21%) | 148,828,409 |
| 18 Jun 2021 | CNY | 1.548 | 1.518 | 1.519 | 1.541 | 1.541 | +0.021 (+1.38%) | 136,482,753 |
| 17 Jun 2021 | CNY | 1.523 | 1.447 | 1.447 | 1.52 | 1.52 | +0.071 (+4.90%) | 165,500,974 |
| 16 Jun 2021 | CNY | 1.499 | 1.448 | 1.49 | 1.449 | 1.449 | -0.044 (-2.95%) | 98,128,294 |
| 15 Jun 2021 | CNY | 1.511 | 1.479 | 1.481 | 1.493 | 1.493 | +0.008 (+0.54%) | 136,935,254 |
| 11 Jun 2021 | CNY | 1.5 | 1.477 | 1.494 | 1.485 | 1.485 | -0.009 (-0.60%) | 93,345,879 |