| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 1.71 | 1.78 | 1.7 | 1.75 | 1.75 | +0.03 (+1.74%) | 376,331,207 |
| 24 Aug 2021 | CNY | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 343,309,654 |
| 23 Aug 2021 | CNY | 1.63 | 1.73 | 1.62 | 1.71 | 1.71 | +0.1 (+6.21%) | 402,584,664 |
| 20 Aug 2021 | CNY | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 191,223,123 |
| 19 Aug 2021 | CNY | 1.65 | 1.65 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 230,602,563 |
| 18 Aug 2021 | CNY | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 205,104,614 |
| 17 Aug 2021 | CNY | 1.68 | 1.7 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 293,331,761 |
| 16 Aug 2021 | CNY | 1.71 | 1.74 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 271,020,690 |
| 13 Aug 2021 | CNY | 1.7 | 1.74 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 266,393,705 |
| 12 Aug 2021 | CNY | 1.72 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 319,566,507 |
| 11 Aug 2021 | CNY | 1.67 | 1.74 | 1.66 | 1.73 | 1.73 | +0.07 (+4.22%) | 440,920,494 |
| 10 Aug 2021 | CNY | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 225,301,504 |
| 9 Aug 2021 | CNY | 1.69 | 1.7 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 240,787,882 |
| 6 Aug 2021 | CNY | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | +0.03 (+1.81%) | 342,950,729 |
| 5 Aug 2021 | CNY | 1.68 | 1.71 | 1.63 | 1.66 | 1.66 | -0.03 (-1.78%) | 354,756,604 |
| 4 Aug 2021 | CNY | 1.69 | 1.72 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 431,912,420 |
| 3 Aug 2021 | CNY | 1.65 | 1.79 | 1.63 | 1.72 | 1.72 | +0.06 (+3.61%) | 607,687,101 |
| 2 Aug 2021 | CNY | 1.65 | 1.74 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 816,840,131 |
| 30 Jul 2021 | CNY | 1.51 | 1.64 | 1.5 | 1.64 | 1.64 | +0.15 (+10.07%) | 625,160,013 |
| 29 Jul 2021 | CNY | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 179,529,711 |
| 28 Jul 2021 | CNY | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 251,568,802 |
| 27 Jul 2021 | CNY | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 232,856,690 |
| 26 Jul 2021 | CNY | 1.6 | 1.61 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 276,858,004 |
| 23 Jul 2021 | CNY | 1.56 | 1.63 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 378,101,172 |
| 22 Jul 2021 | CNY | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 259,228,839 |
| 21 Jul 2021 | CNY | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 127,235,745 |
| 20 Jul 2021 | CNY | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 154,770,682 |
| 19 Jul 2021 | CNY | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 164,350,945 |
| 16 Jul 2021 | CNY | 1.52 | 1.58 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 267,075,174 |
| 15 Jul 2021 | CNY | 1.5 | 1.53 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 180,414,986 |
