| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 4.85 | 4.88 | 4.78 | 4.8 | 4.8 | -0.06 (-1.23%) | 6,923,442 |
| 13 Jul 2021 | CNY | 4.76 | 4.88 | 4.73 | 4.86 | 4.86 | +0.11 (+2.32%) | 10,948,931 |
| 12 Jul 2021 | CNY | 4.69 | 4.83 | 4.69 | 4.75 | 4.75 | +0.08 (+1.71%) | 5,976,869 |
| 9 Jul 2021 | CNY | 4.69 | 4.73 | 4.67 | 4.67 | 4.67 | -0.03 (-0.64%) | 4,811,240 |
| 8 Jul 2021 | CNY | 4.77 | 4.78 | 4.69 | 4.7 | 4.7 | -0.07 (-1.47%) | 6,202,436 |
| 7 Jul 2021 | CNY | 4.75 | 4.8 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 4,186,757 |
| 6 Jul 2021 | CNY | 4.75 | 4.78 | 4.72 | 4.78 | 4.78 | +0.03 (+0.63%) | 4,573,739 |
| 5 Jul 2021 | CNY | 4.76 | 4.78 | 4.72 | 4.75 | 4.75 | -0.02 (-0.42%) | 4,329,021 |
| 2 Jul 2021 | CNY | 4.8 | 4.86 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 4,220,700 |
| 1 Jul 2021 | CNY | 4.82 | 4.86 | 4.78 | 4.78 | 4.78 | -0.03 (-0.62%) | 5,797,990 |
| 30 Jun 2021 | CNY | 4.77 | 4.86 | 4.73 | 4.81 | 4.81 | +0.03 (+0.63%) | 7,885,574 |
| 29 Jun 2021 | CNY | 4.86 | 4.87 | 4.75 | 4.78 | 4.78 | -0.07 (-1.44%) | 5,317,206 |
| 28 Jun 2021 | CNY | 4.82 | 4.87 | 4.82 | 4.85 | 4.85 | 0.0 (0.0%) | 5,189,622 |
| 25 Jun 2021 | CNY | 4.89 | 4.92 | 4.81 | 4.85 | 4.85 | -0.07 (-1.42%) | 9,433,587 |
| 24 Jun 2021 | CNY | 4.82 | 5.04 | 4.8 | 4.92 | 4.92 | +0.13 (+2.71%) | 16,638,583 |
| 23 Jun 2021 | CNY | 4.83 | 4.85 | 4.78 | 4.79 | 4.79 | -0.06 (-1.24%) | 4,338,860 |
| 22 Jun 2021 | CNY | 4.82 | 4.86 | 4.8 | 4.85 | 4.85 | +0.02 (+0.41%) | 5,583,094 |
| 21 Jun 2021 | CNY | 4.81 | 4.86 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 6,212,716 |
| 18 Jun 2021 | CNY | 4.86 | 4.87 | 4.78 | 4.81 | 4.81 | -0.02 (-0.41%) | 5,369,982 |
| 17 Jun 2021 | CNY | 4.82 | 4.84 | 4.77 | 4.83 | 4.83 | +0.01 (+0.21%) | 6,599,935 |
| 16 Jun 2021 | CNY | 4.76 | 4.86 | 4.75 | 4.82 | 4.82 | +0.02 (+0.42%) | 8,341,741 |
| 15 Jun 2021 | CNY | 4.69 | 4.83 | 4.69 | 4.8 | 4.8 | +0.12 (+2.56%) | 11,750,962 |
| 11 Jun 2021 | CNY | 4.74 | 4.74 | 4.67 | 4.68 | 4.68 | -0.06 (-1.27%) | 5,228,323 |
| 10 Jun 2021 | CNY | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | +0.06 (+1.28%) | 5,192,449 |
| 9 Jun 2021 | CNY | 4.76 | 4.77 | 4.67 | 4.68 | 4.68 | -0.05 (-1.06%) | 4,038,800 |
| 8 Jun 2021 | CNY | 4.69 | 4.76 | 4.67 | 4.73 | 4.73 | +0.04 (+0.85%) | 6,716,696 |
| 7 Jun 2021 | CNY | 4.68 | 4.71 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 4,945,633 |
| 4 Jun 2021 | CNY | 4.7 | 4.73 | 4.64 | 4.67 | 4.67 | +0.03 (+0.65%) | 6,502,938 |
| 3 Jun 2021 | CNY | 4.68 | 4.73 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 6,471,700 |
| 2 Jun 2021 | CNY | 4.58 | 4.78 | 4.58 | 4.69 | 4.69 | +0.15 (+3.30%) | 12,956,065 |
