| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 9.75 | 10.14 | 9.61 | 10.11 | 10.11 | +0.41 (+4.23%) | 45,774,452 |
| 5 Jul 2021 | CNY | 9.82 | 10.04 | 9.59 | 9.7 | 9.7 | -0.12 (-1.22%) | 32,198,803 |
| 2 Jul 2021 | CNY | 9.81 | 9.98 | 9.56 | 9.82 | 9.82 | -0.02 (-0.20%) | 24,867,419 |
| 1 Jul 2021 | CNY | 9.64 | 10.04 | 9.57 | 9.84 | 9.84 | +0.33 (+3.47%) | 39,897,758 |
| 30 Jun 2021 | CNY | 9.58 | 9.64 | 9.44 | 9.51 | 9.51 | -0.08 (-0.83%) | 21,783,775 |
| 29 Jun 2021 | CNY | 9.55 | 9.72 | 9.55 | 9.59 | 9.59 | -0.07 (-0.72%) | 21,714,183 |
| 28 Jun 2021 | CNY | 9.9 | 9.92 | 9.51 | 9.66 | 9.66 | -0.35 (-3.50%) | 33,192,165 |
| 25 Jun 2021 | CNY | 9.94 | 10.05 | 9.72 | 10.01 | 10.01 | +0.08 (+0.81%) | 29,070,922 |
| 24 Jun 2021 | CNY | 9.53 | 10.07 | 9.5 | 9.93 | 9.93 | +0.28 (+2.90%) | 41,696,489 |
| 23 Jun 2021 | CNY | 9.51 | 9.74 | 9.46 | 9.65 | 9.65 | +0.1 (+1.05%) | 31,828,469 |
| 22 Jun 2021 | CNY | 9.72 | 9.82 | 9.51 | 9.55 | 9.55 | -0.1 (-1.04%) | 42,200,252 |
| 21 Jun 2021 | CNY | 9.67 | 9.78 | 9.51 | 9.65 | 9.65 | -0.19 (-1.93%) | 36,511,152 |
| 18 Jun 2021 | CNY | 9.6 | 9.89 | 9.48 | 9.84 | 9.84 | -0.01 (-0.10%) | 52,985,004 |
| 17 Jun 2021 | CNY | 9.95 | 10.13 | 9.74 | 9.85 | 9.85 | -0.61 (-5.83%) | 64,339,154 |
| 16 Jun 2021 | CNY | 10.27 | 10.55 | 10.13 | 10.46 | 10.46 | +0.13 (+1.26%) | 40,892,246 |
| 15 Jun 2021 | CNY | 10.9 | 10.93 | 10.33 | 10.33 | 10.33 | -1.01 (-8.91%) | 69,590,778 |
| 11 Jun 2021 | CNY | 10.92 | 11.44 | 10.8 | 11.34 | 11.34 | +0.39 (+3.56%) | 61,833,031 |
| 10 Jun 2021 | CNY | 10.93 | 11.19 | 10.77 | 10.95 | 10.95 | -0.07 (-0.64%) | 46,099,750 |
| 9 Jun 2021 | CNY | 10.8 | 11.38 | 10.57 | 11.02 | 11.02 | +0.26 (+2.42%) | 62,427,052 |
| 8 Jun 2021 | CNY | 10.85 | 11.1 | 10.7 | 10.76 | 10.76 | -0.01 (-0.09%) | 49,897,942 |
| 7 Jun 2021 | CNY | 10.1 | 10.9 | 10.1 | 10.77 | 10.77 | +0.86 (+8.68%) | 99,065,261 |
| 4 Jun 2021 | CNY | 9.48 | 9.95 | 9.29 | 9.91 | 9.91 | +0.06 (+0.61%) | 55,442,630 |
| 3 Jun 2021 | CNY | 10.2 | 10.21 | 9.78 | 9.85 | 9.85 | -0.2 (-1.99%) | 35,032,215 |
| 2 Jun 2021 | CNY | 10.53 | 10.54 | 10.01 | 10.05 | 10.05 | -0.73 (-6.77%) | 59,288,065 |
| 1 Jun 2021 | CNY | 10.56 | 10.95 | 10.45 | 10.78 | 10.78 | +0.3 (+2.86%) | 44,678,775 |
| 31 May 2021 | CNY | 10.55 | 10.73 | 10.4 | 10.48 | 10.48 | +0.18 (+1.75%) | 35,422,603 |
| 28 May 2021 | CNY | 10.57 | 10.58 | 10.25 | 10.3 | 10.3 | -0.28 (-2.65%) | 34,639,876 |
| 27 May 2021 | CNY | 10.47 | 10.71 | 10.41 | 10.58 | 10.58 | -0.27 (-2.49%) | 35,586,700 |
| 26 May 2021 | CNY | 10.95 | 11.19 | 10.63 | 10.85 | 10.85 | +0.29 (+2.75%) | 67,031,786 |
| 25 May 2021 | CNY | 10.6 | 10.75 | 10.35 | 10.56 | 10.56 | -0.39 (-3.56%) | 66,726,646 |
