| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | CNY | 4.02 | 3.93 | 3.98 | 3.98 | 3.98 | +0.010 (+0.25%) | 24,395,790 |
| 21 Jun 2021 | CNY | 4.08 | 3.95 | 4.07 | 3.97 | 3.97 | -0.130 (-3.17%) | 40,866,760 |
| 18 Jun 2021 | CNY | 4.16 | 4.01 | 4.13 | 4.1 | 4.1 | -0.010 (-0.24%) | 39,352,680 |
| 17 Jun 2021 | CNY | 4.28 | 3.97 | 4.03 | 4.11 | 4.11 | +0.070 (+1.73%) | 53,062,830 |
| 16 Jun 2021 | CNY | 4.18 | 4.02 | 4.07 | 4.04 | 4.04 | -0.050 (-1.22%) | 37,269,140 |
| 15 Jun 2021 | CNY | 4.23 | 4.02 | 4.17 | 4.09 | 4.09 | -0.070 (-1.68%) | 45,405,950 |
| 11 Jun 2021 | CNY | 4.19 | 4.1 | 4.14 | 4.16 | 4.16 | +0.070 (+1.71%) | 44,876,540 |
| 10 Jun 2021 | CNY | 4.15 | 4.07 | 4.11 | 4.09 | 4.09 | -0.030 (-0.73%) | 41,164,280 |
| 9 Jun 2021 | CNY | 4.18 | 3.91 | 3.96 | 4.12 | 4.12 | +0.170 (+4.30%) | 74,280,830 |
| 8 Jun 2021 | CNY | 4.02 | 3.92 | 3.97 | 3.95 | 3.95 | -0.050 (-1.25%) | 27,463,690 |
| 7 Jun 2021 | CNY | 4.09 | 3.97 | 3.97 | 4.0 | 4.0 | +0.040 (+1.01%) | 28,564,190 |
| 4 Jun 2021 | CNY | 4.04 | 3.93 | 4.04 | 3.96 | 3.96 | -0.110 (-2.70%) | 29,756,370 |
| 3 Jun 2021 | CNY | 4.18 | 4.06 | 4.13 | 4.07 | 4.07 | -0.020 (-0.49%) | 41,225,120 |
| 2 Jun 2021 | CNY | 4.18 | 4.03 | 4.03 | 4.09 | 4.09 | +0.020 (+0.49%) | 53,620,030 |
| 1 Jun 2021 | CNY | 4.08 | 3.83 | 3.93 | 4.07 | 4.07 | +0.090 (+2.26%) | 49,278,380 |
| 31 May 2021 | CNY | 4.03 | 3.96 | 4.01 | 3.98 | 3.98 | -0.010 (-0.25%) | 13,825,070 |
| 28 May 2021 | CNY | 4.04 | 3.95 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 18,593,550 |
| 27 May 2021 | CNY | 4.03 | 3.97 | 3.98 | 3.99 | 3.99 | +0.020 (+0.50%) | 20,709,900 |
| 26 May 2021 | CNY | 4.0 | 3.93 | 3.99 | 3.97 | 3.97 | +0.020 (+0.51%) | 16,503,580 |
| 25 May 2021 | CNY | 4.0 | 3.84 | 3.9 | 3.95 | 3.95 | +0.060 (+1.54%) | 21,413,990 |
| 24 May 2021 | CNY | 4.0 | 3.86 | 3.91 | 3.89 | 3.89 | -0.020 (-0.51%) | 19,429,710 |
| 21 May 2021 | CNY | 3.97 | 3.82 | 3.83 | 3.91 | 3.91 | +0.030 (+0.77%) | 18,405,930 |
| 20 May 2021 | CNY | 3.91 | 3.76 | 3.76 | 3.88 | 3.88 | -0.080 (-2.02%) | 32,375,930 |
| 19 May 2021 | CNY | 4.06 | 3.92 | 4.05 | 3.96 | 3.96 | -0.100 (-2.46%) | 25,086,040 |
| 18 May 2021 | CNY | 4.08 | 4.03 | 4.04 | 4.06 | 4.06 | +0.040 (+1.00%) | 19,457,700 |
| 17 May 2021 | CNY | 4.1 | 3.99 | 4.02 | 4.02 | 4.02 | -0.010 (-0.25%) | 26,658,260 |
| 14 May 2021 | CNY | 4.13 | 3.99 | 4.1 | 4.03 | 4.03 | -0.060 (-1.47%) | 38,681,400 |
| 13 May 2021 | CNY | 4.21 | 4.07 | 4.19 | 4.09 | 4.09 | -0.170 (-3.99%) | 43,646,060 |
| 12 May 2021 | CNY | 4.29 | 4.13 | 4.15 | 4.26 | 4.26 | +0.110 (+2.65%) | 55,867,070 |
| 11 May 2021 | CNY | 4.22 | 4.0 | 4.15 | 4.15 | 4.15 | -0.130 (-3.04%) | 72,824,440 |