| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2021 | CNY | 5.0417 | 5.075 | 4.9917 | 5 | 5 | 0.0 (0.0%) | 10,924,635 |
| 9 Jul 2021 | CNY | 4.9833 | 5.0833 | 4.9667 | 5 | 5 | -0.008 (-0.17%) | 11,653,538 |
| 8 Jul 2021 | CNY | 5.0167 | 5.1083 | 4.9833 | 5.0083 | 5.0083 | -0.033 (-0.66%) | 15,292,015 |
| 7 Jul 2021 | CNY | 4.95 | 5.125 | 4.9083 | 5.0417 | 5.0417 | +0.075 (+1.51%) | 23,275,911 |
| 6 Jul 2021 | CNY | 5.0417 | 5.0417 | 4.925 | 4.9667 | 4.9667 | -0.067 (-1.32%) | 12,616,644 |
| 5 Jul 2021 | CNY | 5.0417 | 5.0583 | 4.9083 | 5.0333 | 5.0333 | -0.033 (-0.66%) | 20,311,962 |
| 2 Jul 2021 | CNY | 4.9167 | 5.1333 | 4.8833 | 5.0667 | 5.0667 | +0.175 (+3.58%) | 34,803,847 |
| 1 Jul 2021 | CNY | 4.6833 | 4.975 | 4.6667 | 4.8917 | 4.8917 | +0.2 (+4.26%) | 21,101,947 |
| 30 Jun 2021 | CNY | 4.6667 | 4.7083 | 4.6583 | 4.6917 | 4.6917 | +0.017 (+0.36%) | 4,512,616 |
| 29 Jun 2021 | CNY | 4.7333 | 4.75 | 4.6667 | 4.675 | 4.675 | -0.058 (-1.23%) | 6,420,296 |
| 28 Jun 2021 | CNY | 4.7917 | 4.8 | 4.7167 | 4.7333 | 4.7333 | -0.058 (-1.22%) | 7,201,340 |
| 25 Jun 2021 | CNY | 4.8333 | 4.8333 | 4.75 | 4.7917 | 4.7917 | -0.025 (-0.52%) | 7,736,810 |
| 24 Jun 2021 | CNY | 4.8333 | 4.8583 | 4.775 | 4.8167 | 4.8167 | +0.017 (+0.35%) | 7,568,400 |
| 23 Jun 2021 | CNY | 4.8833 | 4.8917 | 4.7917 | 4.8 | 4.8 | -0.075 (-1.54%) | 7,914,871 |
| 22 Jun 2021 | CNY | 4.875 | 4.9417 | 4.8583 | 4.875 | 4.875 | 0.0 (0.0%) | 9,759,187 |
| 21 Jun 2021 | CNY | 4.7333 | 4.9167 | 4.7 | 4.875 | 4.875 | +0.142 (+2.99%) | 15,063,253 |
| 18 Jun 2021 | CNY | 4.6667 | 4.7667 | 4.6083 | 4.7333 | 4.7333 | +0.075 (+1.61%) | 10,623,411 |
| 17 Jun 2021 | CNY | 4.6667 | 4.7167 | 4.6417 | 4.6583 | 4.6583 | -0.017 (-0.36%) | 5,236,034 |
| 16 Jun 2021 | CNY | 4.8333 | 4.8333 | 4.6667 | 4.675 | 4.675 | -0.175 (-3.61%) | 10,974,211 |
| 15 Jun 2021 | CNY | 4.9083 | 4.9083 | 4.8167 | 4.85 | 4.85 | -0.075 (-1.52%) | 8,892,525 |
| 11 Jun 2021 | CNY | 4.9333 | 4.9333 | 4.8333 | 4.925 | 4.925 | -0.092 (-1.83%) | 11,771,378 |
| 10 Jun 2021 | CNY | 5.05 | 5.0583 | 5 | 5.0167 | 5.0167 | -0.017 (-0.33%) | 8,191,956 |
| 9 Jun 2021 | CNY | 5.0917 | 5.0917 | 5.0167 | 5.0333 | 5.0333 | -0.042 (-0.82%) | 8,674,202 |
| 8 Jun 2021 | CNY | 5.0833 | 5.1 | 5.0417 | 5.075 | 5.075 | -0.008 (-0.16%) | 6,313,944 |
| 7 Jun 2021 | CNY | 5.0083 | 5.0917 | 4.9667 | 5.0833 | 5.0833 | +0.075 (+1.50%) | 9,839,599 |
| 4 Jun 2021 | CNY | 5.0667 | 5.0667 | 5 | 5.0083 | 5.0083 | -0.042 (-0.83%) | 10,547,168 |
| 3 Jun 2021 | CNY | 5.075 | 5.0833 | 5.0417 | 5.05 | 5.05 | -0.017 (-0.33%) | 8,035,802 |
| 2 Jun 2021 | CNY | 5.1083 | 5.1417 | 5.0667 | 5.0667 | 5.0667 | -0.033 (-0.65%) | 7,134,324 |
| 1 Jun 2021 | CNY | 5.1333 | 5.1417 | 5.0667 | 5.1 | 5.1 | -0.033 (-0.65%) | 9,619,368 |
| 31 May 2021 | CNY | 5.1333 | 5.1917 | 5.075 | 5.1333 | 5.1333 | -0.008 (-0.16%) | 11,442,996 |
