| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 8.18 | 8.43 | 8.08 | 8.38 | 8.38 | +0.18 (+2.20%) | 12,318,861 |
| 2 Jul 2021 | CNY | 8.14 | 8.33 | 8.12 | 8.2 | 8.2 | +0.01 (+0.12%) | 12,476,198 |
| 1 Jul 2021 | CNY | 8.58 | 8.58 | 8.19 | 8.19 | 8.19 | -0.44 (-5.10%) | 15,422,520 |
| 30 Jun 2021 | CNY | 8.38 | 8.8 | 8.25 | 8.63 | 8.63 | +0.25 (+2.98%) | 22,690,017 |
| 29 Jun 2021 | CNY | 8.65 | 8.76 | 8.33 | 8.38 | 8.38 | -0.54 (-6.05%) | 28,552,158 |
| 28 Jun 2021 | CNY | 8.66 | 9.14 | 8.25 | 8.92 | 8.92 | +0.5 (+5.94%) | 47,675,033 |
| 25 Jun 2021 | CNY | 7.75 | 8.42 | 7.72 | 8.42 | 8.42 | +0.67 (+8.65%) | 38,451,163 |
| 24 Jun 2021 | CNY | 7.68 | 7.75 | 7.61 | 7.75 | 7.75 | +0.09 (+1.17%) | 6,715,943 |
| 23 Jun 2021 | CNY | 7.62 | 7.73 | 7.6 | 7.66 | 7.66 | +0.04 (+0.52%) | 4,404,209 |
| 22 Jun 2021 | CNY | 7.63 | 7.67 | 7.58 | 7.62 | 7.62 | +0.01 (+0.13%) | 3,884,408 |
| 21 Jun 2021 | CNY | 7.54 | 7.65 | 7.5 | 7.61 | 7.61 | +0.05 (+0.66%) | 3,807,724 |
| 18 Jun 2021 | CNY | 7.63 | 7.65 | 7.5 | 7.56 | 7.56 | -0.07 (-0.92%) | 4,220,587 |
| 17 Jun 2021 | CNY | 7.7 | 7.7 | 7.55 | 7.63 | 7.63 | -0.1 (-1.29%) | 5,690,150 |
| 16 Jun 2021 | CNY | 7.75 | 7.95 | 7.71 | 7.73 | 7.73 | -0.08 (-1.02%) | 9,057,842 |
| 15 Jun 2021 | CNY | 7.7 | 7.83 | 7.44 | 7.81 | 7.81 | +0.11 (+1.43%) | 10,806,167 |
| 11 Jun 2021 | CNY | 7.72 | 7.77 | 7.66 | 7.7 | 7.7 | +0.03 (+0.39%) | 6,060,201 |
| 10 Jun 2021 | CNY | 7.72 | 7.73 | 7.67 | 7.67 | 7.67 | -0.05 (-0.65%) | 4,507,700 |
| 9 Jun 2021 | CNY | 7.75 | 7.76 | 7.67 | 7.72 | 7.72 | -0.04 (-0.52%) | 4,698,471 |
| 8 Jun 2021 | CNY | 7.65 | 7.79 | 7.63 | 7.76 | 7.76 | +0.11 (+1.44%) | 6,310,339 |
| 7 Jun 2021 | CNY | 7.71 | 7.73 | 7.61 | 7.65 | 7.65 | -0.04 (-0.52%) | 6,236,443 |
| 4 Jun 2021 | CNY | 7.83 | 7.83 | 7.66 | 7.69 | 7.69 | -0.14 (-1.79%) | 8,257,635 |
| 3 Jun 2021 | CNY | 7.99 | 7.99 | 7.82 | 7.83 | 7.83 | -0.16 (-2.00%) | 10,221,971 |
| 2 Jun 2021 | CNY | 7.78 | 8.01 | 7.71 | 7.99 | 7.99 | +0.2 (+2.57%) | 16,081,586 |
| 1 Jun 2021 | CNY | 7.85 | 7.85 | 7.72 | 7.79 | 7.79 | -0.06 (-0.76%) | 7,169,076 |
| 31 May 2021 | CNY | 7.78 | 7.91 | 7.76 | 7.85 | 7.85 | +0.03 (+0.38%) | 6,082,701 |
| 28 May 2021 | CNY | 7.89 | 7.91 | 7.76 | 7.82 | 7.82 | -0.08 (-1.01%) | 8,590,879 |
| 27 May 2021 | CNY | 7.91 | 7.94 | 7.86 | 7.9 | 7.9 | 0.0 (0.0%) | 7,585,151 |
| 26 May 2021 | CNY | 7.92 | 7.99 | 7.87 | 7.9 | 7.9 | -0.04 (-0.50%) | 8,667,230 |
| 25 May 2021 | CNY | 7.99 | 8.06 | 7.77 | 7.94 | 7.94 | 0.0 (0.0%) | 14,826,681 |
| 24 May 2021 | CNY | 7.63 | 7.97 | 7.62 | 7.94 | 7.94 | +0.31 (+4.06%) | 16,624,310 |
