| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 2.92 | 3.06 | 2.89 | 2.99 | 2.99 | +0.06 (+2.05%) | 52,187,560 |
| 2 Jul 2021 | CNY | 2.98 | 3.03 | 2.93 | 2.93 | 2.93 | -0.15 (-4.87%) | 69,951,900 |
| 1 Jul 2021 | CNY | 3 | 3.11 | 2.92 | 3.08 | 3.08 | +0.12 (+4.05%) | 83,847,764 |
| 30 Jun 2021 | CNY | 3.1 | 3.19 | 2.95 | 2.96 | 2.96 | -0.14 (-4.52%) | 75,020,212 |
| 29 Jun 2021 | CNY | 3.2 | 3.24 | 3.1 | 3.1 | 3.1 | -0.16 (-4.91%) | 76,275,700 |
| 28 Jun 2021 | CNY | 3.36 | 3.44 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 90,165,100 |
| 25 Jun 2021 | CNY | 3.22 | 3.47 | 3.21 | 3.43 | 3.43 | +0.13 (+3.94%) | 115,692,702 |
| 24 Jun 2021 | CNY | 3.26 | 3.35 | 3.11 | 3.3 | 3.3 | +0.11 (+3.45%) | 119,199,102 |
| 23 Jun 2021 | CNY | 3.08 | 3.19 | 2.97 | 3.19 | 3.19 | +0.15 (+4.93%) | 62,548,466 |
| 22 Jun 2021 | CNY | 3.27 | 3.31 | 3.01 | 3.04 | 3.04 | -0.11 (-3.49%) | 127,194,144 |
| 21 Jun 2021 | CNY | 3.08 | 3.15 | 3.05 | 3.15 | 3.15 | +0.15 (+5%) | 45,726,278 |
| 18 Jun 2021 | CNY | 2.8 | 3 | 2.77 | 3 | 3 | +0.14 (+4.90%) | 73,021,114 |
| 17 Jun 2021 | CNY | 2.81 | 2.99 | 2.73 | 2.86 | 2.86 | -0.01 (-0.35%) | 103,876,770 |
| 16 Jun 2021 | CNY | 2.98 | 3.02 | 2.87 | 2.87 | 2.87 | -0.15 (-4.97%) | 112,081,000 |
| 15 Jun 2021 | CNY | 2.74 | 3.02 | 2.74 | 3.02 | 3.02 | +0.14 (+4.86%) | 100,035,516 |
| 11 Jun 2021 | CNY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.15 (-4.95%) | 7,386,600 |
| 10 Jun 2021 | CNY | 3.03 | 3.22 | 3.03 | 3.03 | 3.03 | -0.16 (-5.02%) | 69,281,700 |
| 9 Jun 2021 | CNY | 3.52 | 3.53 | 3.19 | 3.19 | 3.19 | -0.17 (-5.06%) | 170,344,099 |
| 8 Jun 2021 | CNY | 3.25 | 3.36 | 3.22 | 3.36 | 3.36 | +0.16 (+5%) | 54,104,804 |
| 7 Jun 2021 | CNY | 3.2 | 3.2 | 3.05 | 3.2 | 3.2 | +0.15 (+4.92%) | 122,245,939 |
| 4 Jun 2021 | CNY | 3.01 | 3.05 | 2.91 | 3.05 | 3.05 | +0.15 (+5.17%) | 31,806,311 |
| 3 Jun 2021 | CNY | 2.83 | 2.9 | 2.83 | 2.9 | 2.9 | +0.14 (+5.07%) | 43,917,736 |
| 2 Jun 2021 | CNY | 2.62 | 2.76 | 2.54 | 2.76 | 2.76 | +0.13 (+4.94%) | 77,400,847 |
| 1 Jun 2021 | CNY | 2.63 | 2.63 | 2.5 | 2.63 | 2.63 | +0.13 (+5.20%) | 99,865,848 |
| 31 May 2021 | CNY | 2.4 | 2.5 | 2.38 | 2.5 | 2.5 | +0.12 (+5.04%) | 36,789,185 |
| 28 May 2021 | CNY | 2.34 | 2.44 | 2.32 | 2.38 | 2.38 | +0.06 (+2.59%) | 89,327,920 |
| 27 May 2021 | CNY | 2.25 | 2.32 | 2.2 | 2.32 | 2.32 | +0.11 (+4.98%) | 62,136,832 |
| 26 May 2021 | CNY | 2.12 | 2.21 | 2.08 | 2.21 | 2.21 | +0.11 (+5.24%) | 55,049,572 |
| 25 May 2021 | CNY | 2.16 | 2.18 | 2.07 | 2.1 | 2.1 | -0.07 (-3.23%) | 51,601,520 |
| 24 May 2021 | CNY | 2.15 | 2.24 | 2.11 | 2.17 | 2.17 | 0.0 (0.0%) | 57,447,948 |
