| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2021 | CNY | 6.89 | 6.79 | 6.85 | 6.89 | 6.89 | +0.030 (+0.44%) | 3,795,410 |
| 23 Jun 2021 | CNY | 6.94 | 6.78 | 6.8 | 6.86 | 6.86 | +0.050 (+0.73%) | 4,617,520 |
| 22 Jun 2021 | CNY | 6.82 | 6.75 | 6.79 | 6.81 | 6.81 | +0.020 (+0.29%) | 2,303,060 |
| 21 Jun 2021 | CNY | 6.81 | 6.73 | 6.76 | 6.79 | 6.79 | +0.030 (+0.44%) | 1,701,320 |
| 18 Jun 2021 | CNY | 6.78 | 6.7 | 6.73 | 6.76 | 6.76 | +0.030 (+0.45%) | 2,300,190 |
| 17 Jun 2021 | CNY | 6.77 | 6.67 | 6.69 | 6.73 | 6.73 | +0.040 (+0.60%) | 2,442,400 |
| 16 Jun 2021 | CNY | 6.75 | 6.67 | 6.73 | 6.69 | 6.69 | -0.030 (-0.45%) | 2,735,280 |
| 15 Jun 2021 | CNY | 6.82 | 6.69 | 6.77 | 6.72 | 6.72 | -0.030 (-0.44%) | 3,048,720 |
| 11 Jun 2021 | CNY | 6.91 | 6.75 | 6.89 | 6.75 | 6.75 | -0.140 (-2.03%) | 4,810,590 |
| 10 Jun 2021 | CNY | 6.96 | 6.89 | 6.96 | 6.89 | 6.89 | -0.050 (-0.72%) | 3,359,940 |
| 9 Jun 2021 | CNY | 6.98 | 6.85 | 6.87 | 6.94 | 6.94 | +0.070 (+1.02%) | 4,057,260 |
| 8 Jun 2021 | CNY | 6.92 | 6.82 | 6.92 | 6.87 | 6.87 | -0.060 (-0.87%) | 5,042,490 |
| 7 Jun 2021 | CNY | 6.93 | 6.88 | 6.9 | 6.93 | 6.93 | +0.040 (+0.58%) | 3,343,090 |
| 4 Jun 2021 | CNY | 6.94 | 6.87 | 6.89 | 6.89 | 6.89 | -0.020 (-0.29%) | 3,293,930 |
| 3 Jun 2021 | CNY | 6.98 | 6.86 | 6.96 | 6.91 | 6.91 | -0.030 (-0.43%) | 5,989,430 |
| 2 Jun 2021 | CNY | 7.21 | 6.92 | 7.19 | 6.94 | 6.94 | -0.300 (-4.14%) | 9,984,190 |
| 1 Jun 2021 | CNY | 7.4 | 7.18 | 7.32 | 7.24 | 7.24 | -0.060 (-0.82%) | 9,361,180 |
| 31 May 2021 | CNY | 7.36 | 6.99 | 7.02 | 7.3 | 7.3 | +0.280 (+3.99%) | 12,493,570 |
| 28 May 2021 | CNY | 7.16 | 6.99 | 7.11 | 7.02 | 7.02 | -0.090 (-1.27%) | 6,123,220 |
| 27 May 2021 | CNY | 7.17 | 7.1 | 7.13 | 7.11 | 7.11 | -0.020 (-0.28%) | 4,136,220 |
| 26 May 2021 | CNY | 7.17 | 7.09 | 7.13 | 7.13 | 7.13 | 0.0 (0.0%) | 3,751,760 |
| 25 May 2021 | CNY | 7.21 | 7.09 | 7.2 | 7.13 | 7.13 | -0.090 (-1.25%) | 5,155,610 |
| 24 May 2021 | CNY | 7.22 | 7.1 | 7.15 | 7.22 | 7.22 | +0.040 (+0.56%) | 4,312,600 |
| 21 May 2021 | CNY | 7.25 | 7.1 | 7.12 | 7.18 | 7.18 | +0.080 (+1.13%) | 5,719,780 |
| 20 May 2021 | CNY | 7.16 | 7.07 | 7.11 | 7.1 | 7.1 | -0.070 (-0.98%) | 4,094,100 |
| 19 May 2021 | CNY | 7.25 | 7.1 | 7.2 | 7.17 | 7.17 | -0.030 (-0.42%) | 4,600,250 |
| 18 May 2021 | CNY | 7.3 | 7.17 | 7.23 | 7.2 | 7.2 | -0.020 (-0.28%) | 5,088,200 |
| 17 May 2021 | CNY | 7.34 | 7.16 | 7.28 | 7.22 | 7.22 | -0.110 (-1.50%) | 8,229,650 |
| 14 May 2021 | CNY | 7.48 | 7.29 | 7.48 | 7.33 | 7.33 | -0.020 (-0.27%) | 7,811,360 |
| 13 May 2021 | CNY | 7.68 | 7.29 | 7.29 | 7.35 | 7.35 | 0.0 (0.0%) | 14,720,330 |