| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 1.88 | 1.9 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 10,891,700 |
| 16 Aug 2021 | CNY | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 6,068,343 |
| 13 Aug 2021 | CNY | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 6,637,920 |
| 12 Aug 2021 | CNY | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 7,441,897 |
| 11 Aug 2021 | CNY | 1.86 | 1.9 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 14,502,097 |
| 10 Aug 2021 | CNY | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 11,186,091 |
| 9 Aug 2021 | CNY | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 12,871,417 |
| 6 Aug 2021 | CNY | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 5,573,398 |
| 5 Aug 2021 | CNY | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 9,045,998 |
| 4 Aug 2021 | CNY | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 3,117,965 |
| 3 Aug 2021 | CNY | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 6,379,385 |
| 2 Aug 2021 | CNY | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | +0.02 (+1.10%) | 7,102,309 |
| 30 Jul 2021 | CNY | 1.8 | 1.82 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 7,225,456 |
| 29 Jul 2021 | CNY | 1.81 | 1.83 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 6,785,875 |
| 28 Jul 2021 | CNY | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 15,173,318 |
| 27 Jul 2021 | CNY | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 7,534,010 |
| 26 Jul 2021 | CNY | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 13,106,097 |
| 23 Jul 2021 | CNY | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 8,110,616 |
| 22 Jul 2021 | CNY | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 6,421,658 |
| 21 Jul 2021 | CNY | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 3,905,870 |
| 20 Jul 2021 | CNY | 1.93 | 1.93 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 6,953,636 |
| 19 Jul 2021 | CNY | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 6,075,556 |
| 16 Jul 2021 | CNY | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 2,131,346 |
| 15 Jul 2021 | CNY | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 5,534,810 |
| 14 Jul 2021 | CNY | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 4,913,459 |
| 13 Jul 2021 | CNY | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 4,497,308 |
| 12 Jul 2021 | CNY | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 9,736,283 |
| 9 Jul 2021 | CNY | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | +0.02 (+1.03%) | 4,985,104 |
| 8 Jul 2021 | CNY | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 3,693,381 |
| 7 Jul 2021 | CNY | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 3,979,733 |
