| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 5.14 | 5.2 | 5.1 | 5.17 | 5.17 | -0.01 (-0.19%) | 19,434,517 |
| 5 Jul 2021 | CNY | 5.13 | 5.21 | 5.1 | 5.18 | 5.18 | +0.08 (+1.57%) | 30,039,174 |
| 2 Jul 2021 | CNY | 4.93 | 5.18 | 4.91 | 5.1 | 5.1 | +0.18 (+3.66%) | 29,381,430 |
| 1 Jul 2021 | CNY | 5 | 5 | 4.91 | 4.92 | 4.92 | -0.07 (-1.40%) | 7,395,664 |
| 30 Jun 2021 | CNY | 5.02 | 5.04 | 4.98 | 4.99 | 4.99 | -0.03 (-0.60%) | 8,705,500 |
| 29 Jun 2021 | CNY | 5.04 | 5.09 | 5.01 | 5.02 | 5.02 | -0.02 (-0.40%) | 9,147,842 |
| 28 Jun 2021 | CNY | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | -0.03 (-0.59%) | 5,577,100 |
| 25 Jun 2021 | CNY | 5.06 | 5.1 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 7,651,640 |
| 24 Jun 2021 | CNY | 5.03 | 5.15 | 5.01 | 5.08 | 5.08 | +0.05 (+0.99%) | 13,090,602 |
| 23 Jun 2021 | CNY | 5.07 | 5.08 | 5.03 | 5.03 | 5.03 | -0.05 (-0.98%) | 7,086,354 |
| 22 Jun 2021 | CNY | 5.05 | 5.11 | 5.03 | 5.08 | 5.08 | +0.04 (+0.79%) | 8,141,601 |
| 21 Jun 2021 | CNY | 5.06 | 5.08 | 5.02 | 5.04 | 5.04 | -0.02 (-0.40%) | 5,006,000 |
| 18 Jun 2021 | CNY | 5 | 5.09 | 4.97 | 5.06 | 5.06 | +0.06 (+1.20%) | 7,072,820 |
| 17 Jun 2021 | CNY | 5 | 5.01 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 4,220,900 |
| 16 Jun 2021 | CNY | 5.02 | 5.03 | 4.97 | 4.98 | 4.98 | -0.03 (-0.60%) | 6,356,500 |
| 15 Jun 2021 | CNY | 5.09 | 5.1 | 4.99 | 5.01 | 5.01 | -0.08 (-1.57%) | 8,983,234 |
| 11 Jun 2021 | CNY | 5.13 | 5.13 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 7,409,514 |
| 10 Jun 2021 | CNY | 5.15 | 5.15 | 5.1 | 5.12 | 5.12 | -0.02 (-0.39%) | 8,522,739 |
| 9 Jun 2021 | CNY | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | +0.01 (+0.19%) | 5,310,979 |
| 8 Jun 2021 | CNY | 5.19 | 5.19 | 5.11 | 5.13 | 5.13 | -0.04 (-0.77%) | 9,115,034 |
| 7 Jun 2021 | CNY | 5.2 | 5.22 | 5.14 | 5.17 | 5.17 | -0.02 (-0.39%) | 8,280,040 |
| 4 Jun 2021 | CNY | 5.19 | 5.22 | 5.16 | 5.19 | 5.19 | -0.03 (-0.57%) | 10,290,640 |
| 3 Jun 2021 | CNY | 5.18 | 5.28 | 5.16 | 5.22 | 5.22 | +0.05 (+0.97%) | 17,000,453 |
| 2 Jun 2021 | CNY | 5.23 | 5.25 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 9,297,858 |
| 1 Jun 2021 | CNY | 5.23 | 5.24 | 5.18 | 5.22 | 5.22 | -0.02 (-0.38%) | 9,023,271 |
| 31 May 2021 | CNY | 5.15 | 5.28 | 5.13 | 5.24 | 5.24 | +0.1 (+1.95%) | 17,057,407 |
| 28 May 2021 | CNY | 5.21 | 5.23 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 8,083,653 |
| 27 May 2021 | CNY | 5.16 | 5.2 | 5.16 | 5.19 | 5.19 | -0.01 (-0.19%) | 6,605,633 |
| 26 May 2021 | CNY | 5.14 | 5.22 | 5.12 | 5.2 | 5.2 | +0.06 (+1.17%) | 11,076,930 |
| 25 May 2021 | CNY | 5.13 | 5.15 | 5.1 | 5.14 | 5.14 | +0.04 (+0.78%) | 6,628,613 |
