| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 4.42 | 4.47 | 4.35 | 4.42 | 4.42 | +0.01 (+0.23%) | 22,625,076 |
| 5 Jul 2021 | CNY | 4.44 | 4.52 | 4.4 | 4.41 | 4.41 | 0.0 (0.0%) | 34,577,831 |
| 2 Jul 2021 | CNY | 4.53 | 4.54 | 4.4 | 4.41 | 4.41 | -0.12 (-2.65%) | 36,665,685 |
| 1 Jul 2021 | CNY | 4.59 | 4.63 | 4.51 | 4.53 | 4.53 | -0.06 (-1.31%) | 20,940,900 |
| 30 Jun 2021 | CNY | 4.6 | 4.64 | 4.56 | 4.59 | 4.59 | +0.03 (+0.66%) | 13,553,292 |
| 29 Jun 2021 | CNY | 4.59 | 4.64 | 4.55 | 4.56 | 4.56 | -0.04 (-0.87%) | 19,967,996 |
| 28 Jun 2021 | CNY | 4.73 | 4.73 | 4.59 | 4.6 | 4.6 | -0.13 (-2.75%) | 39,240,356 |
| 25 Jun 2021 | CNY | 4.63 | 4.8 | 4.55 | 4.73 | 4.73 | +0.13 (+2.83%) | 42,759,775 |
| 24 Jun 2021 | CNY | 4.72 | 4.73 | 4.59 | 4.6 | 4.6 | -0.12 (-2.54%) | 39,516,013 |
| 23 Jun 2021 | CNY | 4.76 | 4.77 | 4.67 | 4.72 | 4.72 | -0.05 (-1.05%) | 37,905,908 |
| 22 Jun 2021 | CNY | 5.06 | 5.11 | 4.7 | 4.77 | 4.77 | -0.29 (-5.73%) | 72,281,747 |
| 21 Jun 2021 | CNY | 5.18 | 5.23 | 5.04 | 5.06 | 5.06 | -0.05 (-0.98%) | 27,387,864 |
| 18 Jun 2021 | CNY | 5.05 | 5.19 | 4.88 | 5.11 | 5.11 | +0.04 (+0.79%) | 30,222,489 |
| 17 Jun 2021 | CNY | 5.05 | 5.17 | 5.02 | 5.07 | 5.07 | +0.01 (+0.20%) | 25,429,300 |
| 16 Jun 2021 | CNY | 5.12 | 5.18 | 5.03 | 5.06 | 5.06 | -0.09 (-1.75%) | 19,872,319 |
| 15 Jun 2021 | CNY | 5.22 | 5.29 | 5.09 | 5.15 | 5.15 | -0.11 (-2.09%) | 31,023,774 |
| 11 Jun 2021 | CNY | 5.19 | 5.33 | 5.14 | 5.26 | 5.26 | +0.09 (+1.74%) | 43,595,531 |
| 10 Jun 2021 | CNY | 5.13 | 5.27 | 5.06 | 5.17 | 5.17 | +0.07 (+1.37%) | 48,364,105 |
| 9 Jun 2021 | CNY | 5.07 | 5.32 | 5.04 | 5.1 | 5.1 | -0.2 (-3.77%) | 66,347,704 |
| 8 Jun 2021 | CNY | 5.26 | 5.34 | 5.21 | 5.3 | 5.3 | -0.01 (-0.19%) | 45,784,091 |
| 7 Jun 2021 | CNY | 5.25 | 5.37 | 5.15 | 5.31 | 5.31 | +0.06 (+1.14%) | 46,239,503 |
| 4 Jun 2021 | CNY | 5.07 | 5.32 | 5.03 | 5.25 | 5.25 | +0.15 (+2.94%) | 50,535,569 |
| 3 Jun 2021 | CNY | 5.08 | 5.22 | 5.03 | 5.1 | 5.1 | +0.05 (+0.99%) | 37,187,056 |
| 2 Jun 2021 | CNY | 5.01 | 5.07 | 4.96 | 5.05 | 5.05 | +0.03 (+0.60%) | 28,751,921 |
| 1 Jun 2021 | CNY | 4.93 | 5.03 | 4.86 | 5.02 | 5.02 | +0.05 (+1.01%) | 40,838,669 |
| 31 May 2021 | CNY | 5.06 | 5.07 | 4.92 | 4.97 | 4.97 | -0.02 (-0.40%) | 24,739,655 |
| 28 May 2021 | CNY | 5.08 | 5.14 | 4.97 | 4.99 | 4.99 | +0.01 (+0.20%) | 32,268,584 |
| 27 May 2021 | CNY | 4.93 | 4.98 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 24,638,899 |
| 26 May 2021 | CNY | 4.91 | 4.99 | 4.87 | 4.94 | 4.94 | 0.0 (0.0%) | 26,920,702 |
| 25 May 2021 | CNY | 4.9 | 4.97 | 4.8 | 4.94 | 4.94 | +0.05 (+1.02%) | 32,634,773 |
