| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 3.55 | 3.61 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 19,910,600 |
| 5 Jul 2021 | CNY | 3.5 | 3.58 | 3.48 | 3.56 | 3.56 | +0.07 (+2.01%) | 19,272,240 |
| 2 Jul 2021 | CNY | 3.5 | 3.51 | 3.46 | 3.49 | 3.49 | -0.02 (-0.57%) | 17,606,175 |
| 1 Jul 2021 | CNY | 3.58 | 3.59 | 3.51 | 3.51 | 3.51 | -0.06 (-1.68%) | 16,452,703 |
| 30 Jun 2021 | CNY | 3.53 | 3.59 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 17,197,055 |
| 29 Jun 2021 | CNY | 3.65 | 3.67 | 3.51 | 3.55 | 3.55 | -0.15 (-4.05%) | 37,461,106 |
| 28 Jun 2021 | CNY | 3.63 | 3.8 | 3.63 | 3.7 | 3.7 | +0.05 (+1.37%) | 33,733,453 |
| 25 Jun 2021 | CNY | 3.6 | 3.67 | 3.56 | 3.65 | 3.65 | +0.04 (+1.11%) | 28,325,602 |
| 24 Jun 2021 | CNY | 3.69 | 3.71 | 3.6 | 3.61 | 3.61 | -0.09 (-2.43%) | 27,582,780 |
| 23 Jun 2021 | CNY | 3.67 | 3.73 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 22,882,242 |
| 22 Jun 2021 | CNY | 3.72 | 3.73 | 3.64 | 3.68 | 3.68 | -0.05 (-1.34%) | 30,590,798 |
| 21 Jun 2021 | CNY | 3.77 | 3.84 | 3.72 | 3.73 | 3.73 | -0.05 (-1.32%) | 29,338,356 |
| 18 Jun 2021 | CNY | 3.74 | 3.82 | 3.71 | 3.78 | 3.78 | +0.04 (+1.07%) | 39,788,684 |
| 17 Jun 2021 | CNY | 3.65 | 3.76 | 3.57 | 3.74 | 3.74 | +0.1 (+2.75%) | 46,487,329 |
| 16 Jun 2021 | CNY | 3.65 | 3.74 | 3.56 | 3.64 | 3.64 | -0.06 (-1.62%) | 40,705,685 |
| 15 Jun 2021 | CNY | 3.65 | 3.76 | 3.61 | 3.7 | 3.7 | +0.03 (+0.82%) | 39,111,485 |
| 11 Jun 2021 | CNY | 3.81 | 3.83 | 3.62 | 3.67 | 3.67 | -0.14 (-3.67%) | 68,566,320 |
| 10 Jun 2021 | CNY | 3.8 | 3.87 | 3.74 | 3.81 | 3.81 | -0.01 (-0.26%) | 56,438,391 |
| 9 Jun 2021 | CNY | 3.64 | 3.83 | 3.62 | 3.82 | 3.82 | +0.17 (+4.66%) | 76,493,043 |
| 8 Jun 2021 | CNY | 3.57 | 3.69 | 3.54 | 3.65 | 3.65 | +0.07 (+1.96%) | 51,178,615 |
| 7 Jun 2021 | CNY | 3.54 | 3.59 | 3.51 | 3.58 | 3.58 | +0.06 (+1.70%) | 42,788,309 |
| 4 Jun 2021 | CNY | 3.57 | 3.57 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 37,652,495 |
| 3 Jun 2021 | CNY | 3.46 | 3.71 | 3.45 | 3.57 | 3.57 | +0.12 (+3.48%) | 85,167,497 |
| 2 Jun 2021 | CNY | 3.44 | 3.53 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 38,321,974 |
| 1 Jun 2021 | CNY | 3.37 | 3.46 | 3.32 | 3.45 | 3.45 | +0.07 (+2.07%) | 35,135,301 |
| 31 May 2021 | CNY | 3.4 | 3.47 | 3.35 | 3.38 | 3.38 | -0.03 (-0.88%) | 26,934,976 |
| 28 May 2021 | CNY | 3.48 | 3.51 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 27,888,283 |
| 27 May 2021 | CNY | 3.4 | 3.52 | 3.39 | 3.48 | 3.48 | +0.06 (+1.75%) | 35,061,413 |
| 26 May 2021 | CNY | 3.44 | 3.45 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 18,087,800 |
| 25 May 2021 | CNY | 3.42 | 3.44 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 18,590,134 |
