| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 4.68 | 4.73 | 4.66 | 4.72 | 4.72 | +0.03 (+0.64%) | 7,616,324 |
| 5 Jul 2021 | CNY | 4.65 | 4.74 | 4.62 | 4.69 | 4.69 | +0.05 (+1.08%) | 8,200,845 |
| 2 Jul 2021 | CNY | 4.75 | 4.75 | 4.61 | 4.64 | 4.64 | -0.13 (-2.73%) | 15,137,628 |
| 1 Jul 2021 | CNY | 4.85 | 4.92 | 4.76 | 4.77 | 4.77 | -0.08 (-1.65%) | 15,135,903 |
| 30 Jun 2021 | CNY | 4.87 | 4.87 | 4.77 | 4.85 | 4.85 | -0.01 (-0.21%) | 11,161,249 |
| 29 Jun 2021 | CNY | 4.84 | 4.88 | 4.76 | 4.86 | 4.86 | +0.02 (+0.41%) | 12,567,417 |
| 28 Jun 2021 | CNY | 4.96 | 4.97 | 4.84 | 4.84 | 4.84 | -0.11 (-2.22%) | 16,339,647 |
| 25 Jun 2021 | CNY | 4.91 | 4.97 | 4.86 | 4.95 | 4.95 | +0.01 (+0.20%) | 17,589,177 |
| 24 Jun 2021 | CNY | 5.07 | 5.13 | 4.91 | 4.94 | 4.94 | -0.11 (-2.18%) | 23,190,854 |
| 23 Jun 2021 | CNY | 5.11 | 5.14 | 5 | 5.05 | 5.05 | -0.06 (-1.17%) | 30,477,500 |
| 22 Jun 2021 | CNY | 5.23 | 5.26 | 5.08 | 5.11 | 5.11 | -0.11 (-2.11%) | 31,042,602 |
| 21 Jun 2021 | CNY | 5.2 | 5.31 | 5.1 | 5.22 | 5.22 | +0.04 (+0.77%) | 57,084,481 |
| 18 Jun 2021 | CNY | 4.76 | 5.37 | 4.75 | 5.18 | 5.18 | +0.3 (+6.15%) | 88,028,185 |
| 17 Jun 2021 | CNY | 4.8 | 5.26 | 4.75 | 4.88 | 4.88 | +0.1 (+2.09%) | 38,142,135 |
| 16 Jun 2021 | CNY | 5.1 | 5.11 | 4.75 | 4.78 | 4.78 | -0.34 (-6.64%) | 38,085,057 |
| 15 Jun 2021 | CNY | 4.96 | 5.21 | 4.9 | 5.12 | 5.12 | +0.17 (+3.43%) | 34,163,187 |
| 11 Jun 2021 | CNY | 5.02 | 5.11 | 4.93 | 4.95 | 4.95 | -0.08 (-1.59%) | 17,247,900 |
| 10 Jun 2021 | CNY | 5.05 | 5.17 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 25,266,104 |
| 9 Jun 2021 | CNY | 4.91 | 5.12 | 4.85 | 5.04 | 5.04 | +0.17 (+3.49%) | 32,332,496 |
| 8 Jun 2021 | CNY | 4.9 | 4.93 | 4.83 | 4.87 | 4.87 | -0.06 (-1.22%) | 13,312,960 |
| 7 Jun 2021 | CNY | 4.89 | 5 | 4.85 | 4.93 | 4.93 | +0.02 (+0.41%) | 18,737,136 |
| 4 Jun 2021 | CNY | 4.95 | 5.03 | 4.89 | 4.91 | 4.91 | -0.07 (-1.41%) | 18,596,401 |
| 3 Jun 2021 | CNY | 4.85 | 5.14 | 4.77 | 4.98 | 4.98 | +0.17 (+3.53%) | 38,422,516 |
| 2 Jun 2021 | CNY | 4.87 | 4.95 | 4.78 | 4.81 | 4.81 | -0.09 (-1.84%) | 19,661,998 |
| 1 Jun 2021 | CNY | 4.85 | 5.07 | 4.81 | 4.9 | 4.9 | +0.04 (+0.82%) | 33,505,842 |
| 31 May 2021 | CNY | 4.87 | 4.92 | 4.75 | 4.86 | 4.86 | +0.02 (+0.41%) | 18,171,515 |
| 28 May 2021 | CNY | 4.77 | 4.86 | 4.75 | 4.84 | 4.84 | +0.08 (+1.68%) | 19,387,121 |
| 27 May 2021 | CNY | 4.7 | 4.8 | 4.69 | 4.76 | 4.76 | +0.06 (+1.28%) | 12,287,975 |
| 26 May 2021 | CNY | 4.68 | 4.74 | 4.64 | 4.7 | 4.7 | 0.0 (0.0%) | 10,690,401 |
| 25 May 2021 | CNY | 4.69 | 4.71 | 4.64 | 4.7 | 4.7 | +0.01 (+0.21%) | 9,357,803 |
