| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 4.44 | 4.5 | 4.43 | 4.49 | 4.49 | +0.05 (+1.13%) | 4,847,100 |
| 2 Jul 2021 | CNY | 4.43 | 4.47 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 4,447,860 |
| 1 Jul 2021 | CNY | 4.52 | 4.53 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 8,231,875 |
| 30 Jun 2021 | CNY | 4.57 | 4.58 | 4.51 | 4.54 | 4.54 | -0.01 (-0.22%) | 7,715,850 |
| 29 Jun 2021 | CNY | 4.51 | 4.61 | 4.49 | 4.55 | 4.55 | +0.02 (+0.44%) | 10,090,741 |
| 28 Jun 2021 | CNY | 4.49 | 4.56 | 4.48 | 4.53 | 4.53 | +0.03 (+0.67%) | 8,687,268 |
| 25 Jun 2021 | CNY | 4.48 | 4.52 | 4.44 | 4.5 | 4.5 | +0.01 (+0.22%) | 10,322,854 |
| 24 Jun 2021 | CNY | 4.49 | 4.51 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 6,466,247 |
| 23 Jun 2021 | CNY | 4.5 | 4.54 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 8,608,569 |
| 22 Jun 2021 | CNY | 4.46 | 4.53 | 4.46 | 4.51 | 4.51 | +0.05 (+1.12%) | 10,699,396 |
| 21 Jun 2021 | CNY | 4.45 | 4.48 | 4.43 | 4.46 | 4.46 | -0.02 (-0.45%) | 7,605,218 |
| 18 Jun 2021 | CNY | 4.49 | 4.5 | 4.43 | 4.48 | 4.48 | -0.01 (-0.22%) | 7,949,500 |
| 17 Jun 2021 | CNY | 4.5 | 4.53 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 7,339,400 |
| 16 Jun 2021 | CNY | 4.59 | 4.61 | 4.52 | 4.53 | 4.53 | -0.09 (-1.95%) | 6,481,400 |
| 15 Jun 2021 | CNY | 4.7 | 4.71 | 4.58 | 4.62 | 4.62 | -0.07 (-1.49%) | 8,240,500 |
| 11 Jun 2021 | CNY | 4.72 | 4.74 | 4.69 | 4.69 | 4.69 | -0.05 (-1.05%) | 6,171,342 |
| 10 Jun 2021 | CNY | 4.77 | 4.8 | 4.71 | 4.74 | 4.74 | -0.06 (-1.25%) | 7,454,000 |
| 9 Jun 2021 | CNY | 4.77 | 4.83 | 4.75 | 4.8 | 4.8 | +0.03 (+0.63%) | 4,194,992 |
| 8 Jun 2021 | CNY | 4.82 | 4.84 | 4.75 | 4.77 | 4.77 | -0.06 (-1.24%) | 5,022,053 |
| 7 Jun 2021 | CNY | 4.8 | 4.85 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 4,113,965 |
| 4 Jun 2021 | CNY | 4.81 | 4.85 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 5,319,907 |
| 3 Jun 2021 | CNY | 4.84 | 4.88 | 4.82 | 4.82 | 4.82 | -0.02 (-0.41%) | 9,221,274 |
| 2 Jun 2021 | CNY | 4.91 | 4.97 | 4.84 | 4.84 | 4.84 | -0.09 (-1.83%) | 11,208,556 |
| 1 Jun 2021 | CNY | 5.02 | 5.04 | 4.9 | 4.93 | 4.93 | -0.06 (-1.20%) | 12,488,248 |
| 31 May 2021 | CNY | 4.92 | 4.99 | 4.83 | 4.99 | 4.99 | +0.07 (+1.42%) | 14,180,786 |
| 28 May 2021 | CNY | 4.91 | 4.98 | 4.89 | 4.92 | 4.92 | +0.02 (+0.41%) | 11,731,556 |
| 27 May 2021 | CNY | 4.93 | 4.94 | 4.86 | 4.9 | 4.9 | -0.03 (-0.61%) | 6,497,600 |
| 26 May 2021 | CNY | 4.94 | 4.95 | 4.86 | 4.93 | 4.93 | -0.01 (-0.20%) | 7,666,728 |
| 25 May 2021 | CNY | 4.94 | 5.01 | 4.86 | 4.94 | 4.94 | 0.0 (0.0%) | 7,539,700 |
| 24 May 2021 | CNY | 4.92 | 5.04 | 4.91 | 4.94 | 4.94 | +0.03 (+0.61%) | 11,502,900 |
