| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | CNY | 4.83 | 4.79 | 4.83 | 4.79 | 4.79 | -0.040 (-0.83%) | 2,438,100 |
| 22 Jul 2021 | CNY | 4.86 | 4.78 | 4.81 | 4.83 | 4.83 | +0.010 (+0.21%) | 3,752,730 |
| 21 Jul 2021 | CNY | 4.86 | 4.78 | 4.82 | 4.82 | 4.82 | -0.030 (-0.62%) | 3,487,240 |
| 20 Jul 2021 | CNY | 4.87 | 4.83 | 4.85 | 4.85 | 4.85 | +0.010 (+0.21%) | 2,227,630 |
| 19 Jul 2021 | CNY | 4.91 | 4.81 | 4.9 | 4.84 | 4.84 | -0.050 (-1.02%) | 3,305,730 |
| 16 Jul 2021 | CNY | 4.94 | 4.89 | 4.92 | 4.89 | 4.89 | -0.020 (-0.41%) | 2,656,140 |
| 15 Jul 2021 | CNY | 4.95 | 4.88 | 4.91 | 4.91 | 4.91 | -0.030 (-0.61%) | 3,614,340 |
| 14 Jul 2021 | CNY | 5.03 | 4.94 | 5.01 | 4.94 | 4.94 | -0.070 (-1.40%) | 3,656,880 |
| 13 Jul 2021 | CNY | 5.07 | 4.99 | 5.03 | 5.01 | 5.01 | -0.280 (-5.29%) | 5,260,800 |
| 12 Jul 2021 | CNY | 5.31 | 5.23 | 5.29 | 5.29 | 5.29 | +0.020 (+0.38%) | 6,001,150 |
| 9 Jul 2021 | CNY | 5.31 | 5.23 | 5.26 | 5.27 | 5.27 | 0.0 (0.0%) | 3,441,580 |
| 8 Jul 2021 | CNY | 5.29 | 5.24 | 5.25 | 5.27 | 5.27 | +0.020 (+0.38%) | 3,261,300 |
| 7 Jul 2021 | CNY | 5.31 | 5.22 | 5.3 | 5.25 | 5.25 | -0.010 (-0.19%) | 2,935,700 |
| 6 Jul 2021 | CNY | 5.31 | 5.16 | 5.18 | 5.26 | 5.26 | +0.090 (+1.74%) | 4,624,720 |
| 5 Jul 2021 | CNY | 5.25 | 5.16 | 5.24 | 5.17 | 5.17 | -0.050 (-0.96%) | 3,435,610 |
| 2 Jul 2021 | CNY | 5.37 | 5.21 | 5.28 | 5.22 | 5.22 | -0.070 (-1.32%) | 5,090,410 |
| 1 Jul 2021 | CNY | 5.34 | 5.22 | 5.23 | 5.29 | 5.29 | +0.060 (+1.15%) | 4,270,080 |
| 30 Jun 2021 | CNY | 5.26 | 5.21 | 5.24 | 5.23 | 5.23 | 0.0 (0.0%) | 2,489,800 |
| 29 Jun 2021 | CNY | 5.3 | 5.2 | 5.3 | 5.23 | 5.23 | -0.060 (-1.13%) | 3,989,100 |
| 28 Jun 2021 | CNY | 5.34 | 5.28 | 5.34 | 5.29 | 5.29 | -0.060 (-1.12%) | 2,541,700 |
| 25 Jun 2021 | CNY | 5.35 | 5.28 | 5.3 | 5.35 | 5.35 | +0.040 (+0.75%) | 4,631,670 |
| 24 Jun 2021 | CNY | 5.33 | 5.28 | 5.3 | 5.31 | 5.31 | +0.010 (+0.19%) | 2,602,960 |
| 23 Jun 2021 | CNY | 5.33 | 5.28 | 5.32 | 5.3 | 5.3 | -0.010 (-0.19%) | 2,975,060 |
| 22 Jun 2021 | CNY | 5.32 | 5.25 | 5.26 | 5.31 | 5.31 | +0.060 (+1.14%) | 3,830,500 |
| 21 Jun 2021 | CNY | 5.28 | 5.21 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 3,031,410 |
| 18 Jun 2021 | CNY | 5.29 | 5.23 | 5.27 | 5.25 | 5.25 | -0.010 (-0.19%) | 3,544,290 |
| 17 Jun 2021 | CNY | 5.32 | 5.26 | 5.3 | 5.26 | 5.26 | -0.050 (-0.94%) | 3,268,670 |
| 16 Jun 2021 | CNY | 5.34 | 5.28 | 5.32 | 5.31 | 5.31 | 0.0 (0.0%) | 3,039,180 |
| 15 Jun 2021 | CNY | 5.38 | 5.29 | 5.36 | 5.31 | 5.31 | -0.050 (-0.93%) | 3,827,570 |
| 11 Jun 2021 | CNY | 5.42 | 5.35 | 5.4 | 5.36 | 5.36 | -0.040 (-0.74%) | 4,328,710 |