| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2021 | CNY | 4.68 | 4.78 | 4.66 | 4.75 | 4.75 | +0.09 (+1.93%) | 11,442,101 |
| 29 Jun 2021 | CNY | 4.75 | 4.75 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 9,131,325 |
| 28 Jun 2021 | CNY | 4.82 | 4.82 | 4.72 | 4.75 | 4.75 | -0.04 (-0.84%) | 8,008,601 |
| 25 Jun 2021 | CNY | 4.77 | 4.8 | 4.74 | 4.79 | 4.79 | 0.0 (0.0%) | 9,347,600 |
| 24 Jun 2021 | CNY | 4.74 | 4.82 | 4.7 | 4.79 | 4.79 | +0.05 (+1.05%) | 15,168,800 |
| 23 Jun 2021 | CNY | 4.73 | 4.78 | 4.69 | 4.74 | 4.74 | -0.02 (-0.42%) | 8,131,300 |
| 22 Jun 2021 | CNY | 4.62 | 4.8 | 4.6 | 4.76 | 4.76 | +0.15 (+3.25%) | 26,583,434 |
| 21 Jun 2021 | CNY | 4.61 | 4.68 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 9,141,860 |
| 18 Jun 2021 | CNY | 4.64 | 4.68 | 4.58 | 4.64 | 4.64 | +0.02 (+0.43%) | 7,801,020 |
| 17 Jun 2021 | CNY | 4.63 | 4.66 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 6,716,501 |
| 16 Jun 2021 | CNY | 4.76 | 4.76 | 4.6 | 4.63 | 4.63 | -0.1 (-2.11%) | 10,639,906 |
| 15 Jun 2021 | CNY | 4.86 | 4.87 | 4.7 | 4.73 | 4.73 | -0.07 (-1.46%) | 10,448,522 |
| 11 Jun 2021 | CNY | 4.92 | 4.93 | 4.75 | 4.8 | 4.8 | -0.11 (-2.24%) | 16,799,002 |
| 10 Jun 2021 | CNY | 4.95 | 4.96 | 4.85 | 4.91 | 4.91 | -0.03 (-0.61%) | 13,419,337 |
| 9 Jun 2021 | CNY | 4.91 | 4.98 | 4.9 | 4.94 | 4.94 | +0.01 (+0.20%) | 12,629,101 |
| 8 Jun 2021 | CNY | 4.95 | 5.01 | 4.9 | 4.93 | 4.93 | -0.03 (-0.60%) | 11,011,425 |
| 7 Jun 2021 | CNY | 4.93 | 5.03 | 4.93 | 4.96 | 4.96 | +0.04 (+0.81%) | 13,953,203 |
| 4 Jun 2021 | CNY | 4.92 | 4.96 | 4.87 | 4.92 | 4.92 | +0.02 (+0.41%) | 9,769,801 |
| 3 Jun 2021 | CNY | 4.9 | 4.97 | 4.86 | 4.9 | 4.9 | -0.02 (-0.41%) | 8,491,500 |
| 2 Jun 2021 | CNY | 4.96 | 5.02 | 4.91 | 4.92 | 4.92 | -0.02 (-0.40%) | 10,976,560 |
| 1 Jun 2021 | CNY | 5.01 | 5.02 | 4.83 | 4.94 | 4.94 | -0.09 (-1.79%) | 23,527,258 |
| 31 May 2021 | CNY | 5.14 | 5.19 | 5.03 | 5.03 | 5.03 | -0.12 (-2.33%) | 30,599,036 |
| 28 May 2021 | CNY | 5.16 | 5.25 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 29,309,714 |
| 27 May 2021 | CNY | 5.14 | 5.22 | 5.09 | 5.15 | 5.15 | +0.01 (+0.19%) | 16,456,626 |
| 26 May 2021 | CNY | 5.09 | 5.21 | 5.06 | 5.14 | 5.14 | -0.01 (-0.19%) | 17,457,094 |
| 25 May 2021 | CNY | 5.17 | 5.21 | 4.88 | 5.15 | 5.15 | -0.05 (-0.96%) | 33,871,976 |
| 24 May 2021 | CNY | 5.21 | 5.56 | 5.08 | 5.2 | 5.2 | +0.09 (+1.76%) | 51,261,371 |
| 21 May 2021 | CNY | 5.18 | 5.18 | 5.07 | 5.11 | 5.11 | -0.04 (-0.78%) | 11,947,401 |
| 20 May 2021 | CNY | 5.27 | 5.28 | 5.12 | 5.15 | 5.15 | -0.16 (-3.01%) | 21,850,498 |
| 19 May 2021 | CNY | 5.39 | 5.42 | 5.25 | 5.31 | 5.31 | -0.1 (-1.85%) | 16,063,534 |
