| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 6.35 | 6.35 | 5.93 | 5.96 | 5.96 | +0.19 (+3.29%) | 71,244,434 |
| 12 Jul 2021 | CNY | 5.68 | 5.82 | 5.68 | 5.77 | 5.77 | +0.12 (+2.12%) | 21,288,637 |
| 9 Jul 2021 | CNY | 5.45 | 5.67 | 5.39 | 5.65 | 5.65 | +0.21 (+3.86%) | 16,326,562 |
| 8 Jul 2021 | CNY | 5.49 | 5.5 | 5.43 | 5.44 | 5.44 | -0.06 (-1.09%) | 6,235,533 |
| 7 Jul 2021 | CNY | 5.43 | 5.51 | 5.41 | 5.5 | 5.5 | +0.03 (+0.55%) | 7,850,372 |
| 6 Jul 2021 | CNY | 5.37 | 5.51 | 5.37 | 5.47 | 5.47 | +0.1 (+1.86%) | 8,998,666 |
| 5 Jul 2021 | CNY | 5.35 | 5.39 | 5.3 | 5.37 | 5.37 | +0.02 (+0.37%) | 7,745,611 |
| 2 Jul 2021 | CNY | 5.32 | 5.38 | 5.28 | 5.35 | 5.35 | +0.04 (+0.75%) | 6,337,450 |
| 1 Jul 2021 | CNY | 5.52 | 5.55 | 5.31 | 5.31 | 5.31 | -0.19 (-3.45%) | 8,221,238 |
| 30 Jun 2021 | CNY | 5.4 | 5.52 | 5.39 | 5.5 | 5.5 | +0.12 (+2.23%) | 7,266,750 |
| 29 Jun 2021 | CNY | 5.54 | 5.57 | 5.37 | 5.38 | 5.38 | -0.18 (-3.24%) | 10,090,184 |
| 28 Jun 2021 | CNY | 5.54 | 5.6 | 5.51 | 5.56 | 5.56 | +0.04 (+0.72%) | 8,946,800 |
| 25 Jun 2021 | CNY | 5.52 | 5.62 | 5.42 | 5.52 | 5.52 | +0.01 (+0.18%) | 12,161,236 |
| 24 Jun 2021 | CNY | 5.59 | 5.61 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 6,830,676 |
| 23 Jun 2021 | CNY | 5.58 | 5.59 | 5.45 | 5.57 | 5.57 | 0.0 (0.0%) | 10,833,020 |
| 22 Jun 2021 | CNY | 5.51 | 5.65 | 5.49 | 5.57 | 5.57 | +0.05 (+0.91%) | 11,554,504 |
| 21 Jun 2021 | CNY | 5.5 | 5.61 | 5.48 | 5.52 | 5.52 | 0.0 (0.0%) | 9,417,219 |
| 18 Jun 2021 | CNY | 5.58 | 5.59 | 5.44 | 5.52 | 5.52 | -0.04 (-0.72%) | 9,006,577 |
| 17 Jun 2021 | CNY | 5.6 | 5.65 | 5.54 | 5.56 | 5.56 | -0.06 (-1.07%) | 10,305,696 |
| 16 Jun 2021 | CNY | 5.75 | 5.77 | 5.58 | 5.62 | 5.62 | -0.07 (-1.23%) | 11,927,719 |
| 15 Jun 2021 | CNY | 5.8 | 5.83 | 5.67 | 5.69 | 5.69 | -0.12 (-2.07%) | 16,391,985 |
| 11 Jun 2021 | CNY | 5.85 | 5.97 | 5.78 | 5.81 | 5.81 | -0.07 (-1.19%) | 20,361,663 |
| 10 Jun 2021 | CNY | 5.9 | 5.95 | 5.83 | 5.88 | 5.88 | -0.06 (-1.01%) | 22,952,831 |
| 9 Jun 2021 | CNY | 5.81 | 6.06 | 5.76 | 5.94 | 5.94 | +0.21 (+3.66%) | 33,472,001 |
| 8 Jun 2021 | CNY | 5.76 | 5.93 | 5.69 | 5.73 | 5.73 | -0.04 (-0.69%) | 22,048,899 |
| 7 Jun 2021 | CNY | 5.66 | 5.83 | 5.65 | 5.77 | 5.77 | +0.13 (+2.30%) | 21,374,085 |
| 4 Jun 2021 | CNY | 5.65 | 5.72 | 5.57 | 5.64 | 5.64 | -0.1 (-1.74%) | 20,006,105 |
| 3 Jun 2021 | CNY | 5.49 | 5.84 | 5.47 | 5.74 | 5.74 | +0.3 (+5.51%) | 33,014,104 |
| 2 Jun 2021 | CNY | 5.48 | 5.53 | 5.42 | 5.44 | 5.44 | -0.01 (-0.18%) | 10,721,692 |
| 1 Jun 2021 | CNY | 5.34 | 5.46 | 5.29 | 5.45 | 5.45 | +0.07 (+1.30%) | 10,931,854 |
