| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2021 | CNY | 3.34 | 3.35 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 3,505,884 |
| 6 Jul 2021 | CNY | 3.35 | 3.36 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 2,565,900 |
| 5 Jul 2021 | CNY | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | +0.03 (+0.91%) | 2,165,100 |
| 2 Jul 2021 | CNY | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,829,020 |
| 1 Jul 2021 | CNY | 3.33 | 3.37 | 3.31 | 3.32 | 3.32 | 0.0 (0.0%) | 2,867,540 |
| 30 Jun 2021 | CNY | 3.33 | 3.34 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 2,403,078 |
| 29 Jun 2021 | CNY | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 2,096,813 |
| 28 Jun 2021 | CNY | 3.39 | 3.4 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 3,003,059 |
| 25 Jun 2021 | CNY | 3.4 | 3.41 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 2,529,921 |
| 24 Jun 2021 | CNY | 3.43 | 3.43 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 2,410,800 |
| 23 Jun 2021 | CNY | 3.43 | 3.46 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 2,308,200 |
| 22 Jun 2021 | CNY | 3.43 | 3.45 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 3,091,500 |
| 21 Jun 2021 | CNY | 3.38 | 3.46 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,873,915 |
| 18 Jun 2021 | CNY | 3.44 | 3.44 | 3.36 | 3.4 | 3.4 | -0.05 (-1.45%) | 4,969,688 |
| 17 Jun 2021 | CNY | 3.43 | 3.47 | 3.4 | 3.45 | 3.45 | +0.04 (+1.17%) | 3,006,498 |
| 16 Jun 2021 | CNY | 3.5 | 3.51 | 3.39 | 3.41 | 3.41 | -0.11 (-3.13%) | 6,131,922 |
| 15 Jun 2021 | CNY | 3.58 | 3.73 | 3.48 | 3.52 | 3.52 | -0.08 (-2.22%) | 7,974,957 |
| 11 Jun 2021 | CNY | 3.53 | 3.82 | 3.52 | 3.6 | 3.6 | +0.03 (+0.84%) | 11,392,077 |
| 10 Jun 2021 | CNY | 3.82 | 3.82 | 3.5 | 3.57 | 3.57 | -0.15 (-4.03%) | 16,940,271 |
| 9 Jun 2021 | CNY | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
| 8 Jun 2021 | CNY | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -0.11 (-2.87%) | 8,666,987 |
| 7 Jun 2021 | CNY | 3.7 | 3.84 | 3.68 | 3.83 | 3.83 | +0.18 (+4.93%) | 12,348,969 |
| 4 Jun 2021 | CNY | 3.61 | 3.68 | 3.6 | 3.65 | 3.65 | +0.05 (+1.39%) | 5,319,964 |
| 3 Jun 2021 | CNY | 3.62 | 3.63 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 3,933,230 |
| 2 Jun 2021 | CNY | 3.61 | 3.67 | 3.58 | 3.61 | 3.61 | +0.02 (+0.56%) | 6,609,398 |
| 1 Jun 2021 | CNY | 3.51 | 3.6 | 3.44 | 3.59 | 3.59 | +0.08 (+2.28%) | 6,512,440 |
| 31 May 2021 | CNY | 3.47 | 3.53 | 3.47 | 3.51 | 3.51 | +0.03 (+0.86%) | 3,549,321 |
| 28 May 2021 | CNY | 3.56 | 3.74 | 3.47 | 3.48 | 3.48 | -0.09 (-2.52%) | 10,400,658 |
| 27 May 2021 | CNY | 3.41 | 3.57 | 3.41 | 3.57 | 3.57 | +0.14 (+4.08%) | 7,870,434 |
| 26 May 2021 | CNY | 3.42 | 3.46 | 3.42 | 3.43 | 3.43 | -0.01 (-0.29%) | 2,075,592 |
