| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 5.4 | 5.49 | 5.37 | 5.42 | 5.42 | +0.03 (+0.56%) | 21,950,538 |
| 12 Jul 2021 | CNY | 5.29 | 5.53 | 5.28 | 5.39 | 5.39 | +0.11 (+2.08%) | 27,538,751 |
| 9 Jul 2021 | CNY | 4.94 | 5.29 | 4.9 | 5.28 | 5.28 | +0.34 (+6.88%) | 27,772,401 |
| 8 Jul 2021 | CNY | 5 | 5 | 4.92 | 4.94 | 4.94 | -0.05 (-1.00%) | 5,823,400 |
| 7 Jul 2021 | CNY | 5.01 | 5.03 | 4.97 | 4.99 | 4.99 | -0.02 (-0.40%) | 5,180,345 |
| 6 Jul 2021 | CNY | 5.04 | 5.08 | 4.98 | 5.01 | 5.01 | -0.03 (-0.60%) | 5,507,026 |
| 5 Jul 2021 | CNY | 4.83 | 5.12 | 4.83 | 5.04 | 5.04 | +0.22 (+4.56%) | 14,181,344 |
| 2 Jul 2021 | CNY | 4.83 | 4.88 | 4.81 | 4.82 | 4.82 | -0.01 (-0.21%) | 4,112,560 |
| 1 Jul 2021 | CNY | 4.92 | 4.92 | 4.82 | 4.83 | 4.83 | -0.08 (-1.63%) | 7,887,322 |
| 30 Jun 2021 | CNY | 5.02 | 5.02 | 4.9 | 4.91 | 4.91 | -0.09 (-1.80%) | 8,133,170 |
| 29 Jun 2021 | CNY | 5.06 | 5.08 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 6,159,304 |
| 28 Jun 2021 | CNY | 5.11 | 5.11 | 5.04 | 5.05 | 5.05 | -0.06 (-1.17%) | 5,071,127 |
| 25 Jun 2021 | CNY | 5.06 | 5.14 | 4.98 | 5.11 | 5.11 | +0.07 (+1.39%) | 8,678,889 |
| 24 Jun 2021 | CNY | 5.07 | 5.09 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 5,559,105 |
| 23 Jun 2021 | CNY | 5.1 | 5.12 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 6,169,339 |
| 22 Jun 2021 | CNY | 5.13 | 5.14 | 5.06 | 5.1 | 5.1 | -0.01 (-0.20%) | 7,742,395 |
| 21 Jun 2021 | CNY | 5.15 | 5.16 | 5.1 | 5.11 | 5.11 | -0.04 (-0.78%) | 5,766,656 |
| 18 Jun 2021 | CNY | 5.16 | 5.17 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 5,876,786 |
| 17 Jun 2021 | CNY | 5.12 | 5.18 | 5.09 | 5.16 | 5.16 | +0.01 (+0.19%) | 7,783,407 |
| 16 Jun 2021 | CNY | 5.24 | 5.27 | 5.12 | 5.15 | 5.15 | -0.08 (-1.53%) | 11,693,676 |
| 15 Jun 2021 | CNY | 5.14 | 5.27 | 5.08 | 5.23 | 5.23 | +0.1 (+1.95%) | 15,243,930 |
| 11 Jun 2021 | CNY | 5.1 | 5.17 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 7,846,028 |
| 10 Jun 2021 | CNY | 5.1 | 5.18 | 5.09 | 5.12 | 5.12 | +0.05 (+0.99%) | 6,545,830 |
| 9 Jun 2021 | CNY | 5.11 | 5.15 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 8,691,425 |
| 8 Jun 2021 | CNY | 5.05 | 5.17 | 5.05 | 5.1 | 5.1 | +0.03 (+0.59%) | 7,026,759 |
| 7 Jun 2021 | CNY | 5.07 | 5.13 | 5.06 | 5.07 | 5.07 | -0.12 (-2.31%) | 10,136,403 |
| 4 Jun 2021 | CNY | 5.24 | 5.28 | 5.15 | 5.19 | 5.19 | -0.09 (-1.70%) | 12,124,464 |
| 3 Jun 2021 | CNY | 5.13 | 5.29 | 5.12 | 5.28 | 5.28 | +0.15 (+2.92%) | 16,606,673 |
| 2 Jun 2021 | CNY | 5.18 | 5.22 | 5.1 | 5.13 | 5.13 | -0.05 (-0.97%) | 8,043,681 |
| 1 Jun 2021 | CNY | 5.19 | 5.21 | 5.09 | 5.18 | 5.18 | 0.0 (0.0%) | 11,240,206 |
