| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2021 | CNY | 4.83 | 4.94 | 4.82 | 4.9 | 4.9 | +0.09 (+1.87%) | 3,304,323 |
| 29 Jul 2021 | CNY | 4.78 | 4.89 | 4.76 | 4.81 | 4.81 | +0.04 (+0.84%) | 3,972,400 |
| 28 Jul 2021 | CNY | 4.9 | 4.92 | 4.71 | 4.77 | 4.77 | -0.14 (-2.85%) | 5,799,267 |
| 27 Jul 2021 | CNY | 4.95 | 5.02 | 4.91 | 4.91 | 4.91 | -0.06 (-1.21%) | 3,180,341 |
| 26 Jul 2021 | CNY | 5.12 | 5.13 | 4.96 | 4.97 | 4.97 | -0.16 (-3.12%) | 5,817,712 |
| 23 Jul 2021 | CNY | 5.21 | 5.22 | 5.13 | 5.13 | 5.13 | -0.05 (-0.97%) | 3,772,000 |
| 22 Jul 2021 | CNY | 5.19 | 5.21 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 3,461,796 |
| 21 Jul 2021 | CNY | 5.2 | 5.25 | 5.16 | 5.19 | 5.19 | -0.03 (-0.57%) | 5,202,242 |
| 20 Jul 2021 | CNY | 5.19 | 5.25 | 5.19 | 5.22 | 5.22 | -0.01 (-0.19%) | 1,811,327 |
| 19 Jul 2021 | CNY | 5.21 | 5.24 | 5.18 | 5.23 | 5.23 | +0.01 (+0.19%) | 2,470,760 |
| 16 Jul 2021 | CNY | 5.28 | 5.3 | 5.22 | 5.22 | 5.22 | -0.05 (-0.95%) | 3,508,430 |
| 15 Jul 2021 | CNY | 5.31 | 5.33 | 5.18 | 5.27 | 5.27 | -0.08 (-1.50%) | 5,222,400 |
| 14 Jul 2021 | CNY | 5.37 | 5.45 | 5.32 | 5.35 | 5.35 | -0.03 (-0.56%) | 5,012,307 |
| 13 Jul 2021 | CNY | 5.25 | 5.4 | 5.21 | 5.38 | 5.38 | +0.13 (+2.48%) | 6,759,370 |
| 12 Jul 2021 | CNY | 5.33 | 5.34 | 5.24 | 5.25 | 5.25 | -0.04 (-0.76%) | 4,394,076 |
| 9 Jul 2021 | CNY | 5.2 | 5.3 | 5.17 | 5.29 | 5.29 | +0.08 (+1.54%) | 3,947,611 |
| 8 Jul 2021 | CNY | 5.21 | 5.32 | 5.19 | 5.21 | 5.21 | +0.01 (+0.19%) | 3,842,456 |
| 7 Jul 2021 | CNY | 5.18 | 5.23 | 5.16 | 5.2 | 5.2 | -0.01 (-0.19%) | 3,675,194 |
| 6 Jul 2021 | CNY | 5.28 | 5.3 | 5.15 | 5.21 | 5.21 | -0.06 (-1.14%) | 5,840,620 |
| 5 Jul 2021 | CNY | 5.27 | 5.31 | 5.24 | 5.27 | 5.27 | +0.01 (+0.19%) | 2,912,401 |
| 2 Jul 2021 | CNY | 5.3 | 5.31 | 5.24 | 5.26 | 5.26 | -0.03 (-0.57%) | 3,770,765 |
| 1 Jul 2021 | CNY | 5.47 | 5.49 | 5.27 | 5.29 | 5.29 | -0.17 (-3.11%) | 10,186,610 |
| 30 Jun 2021 | CNY | 5.46 | 5.53 | 5.45 | 5.46 | 5.46 | -0.03 (-0.55%) | 3,068,716 |
| 29 Jun 2021 | CNY | 5.56 | 5.56 | 5.48 | 5.49 | 5.49 | -0.07 (-1.26%) | 5,009,746 |
| 28 Jun 2021 | CNY | 5.6 | 5.64 | 5.53 | 5.56 | 5.56 | +0.04 (+0.72%) | 5,606,303 |
| 25 Jun 2021 | CNY | 5.6 | 5.6 | 5.49 | 5.52 | 5.52 | -0.05 (-0.90%) | 5,275,200 |
| 24 Jun 2021 | CNY | 5.55 | 5.73 | 5.5 | 5.57 | 5.57 | +0.02 (+0.36%) | 7,964,570 |
| 23 Jun 2021 | CNY | 5.55 | 5.58 | 5.5 | 5.55 | 5.55 | +0.02 (+0.36%) | 4,182,301 |
| 22 Jun 2021 | CNY | 5.59 | 5.59 | 5.48 | 5.53 | 5.53 | -0.03 (-0.54%) | 4,641,171 |
| 21 Jun 2021 | CNY | 5.41 | 5.63 | 5.41 | 5.56 | 5.56 | +0.11 (+2.02%) | 5,908,080 |
