| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 5.67 | 5.68 | 5.63 | 5.66 | 5.66 | -0.03 (-0.53%) | 1,867,659 |
| 5 Jul 2021 | CNY | 5.7 | 5.72 | 5.67 | 5.69 | 5.69 | +0.01 (+0.18%) | 1,677,832 |
| 2 Jul 2021 | CNY | 5.63 | 5.74 | 5.6 | 5.68 | 5.68 | +0.05 (+0.89%) | 1,911,380 |
| 1 Jul 2021 | CNY | 5.66 | 5.72 | 5.61 | 5.63 | 5.63 | -0.01 (-0.18%) | 2,237,677 |
| 30 Jun 2021 | CNY | 5.65 | 5.67 | 5.61 | 5.64 | 5.64 | -0.01 (-0.18%) | 1,884,632 |
| 29 Jun 2021 | CNY | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.08 (-1.40%) | 2,055,219 |
| 28 Jun 2021 | CNY | 5.76 | 5.78 | 5.72 | 5.73 | 5.73 | -0.02 (-0.35%) | 1,880,851 |
| 25 Jun 2021 | CNY | 5.76 | 5.77 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 1,915,504 |
| 24 Jun 2021 | CNY | 5.7 | 5.79 | 5.69 | 5.76 | 5.76 | +0.06 (+1.05%) | 2,528,405 |
| 23 Jun 2021 | CNY | 5.75 | 5.76 | 5.7 | 5.7 | 5.7 | -0.06 (-1.04%) | 2,145,490 |
| 22 Jun 2021 | CNY | 5.8 | 5.81 | 5.72 | 5.76 | 5.76 | -0.03 (-0.52%) | 2,197,475 |
| 21 Jun 2021 | CNY | 5.66 | 5.8 | 5.61 | 5.79 | 5.79 | +0.16 (+2.84%) | 2,700,367 |
| 18 Jun 2021 | CNY | 5.61 | 5.68 | 5.56 | 5.63 | 5.63 | +0.02 (+0.36%) | 2,139,624 |
| 17 Jun 2021 | CNY | 5.73 | 5.76 | 5.61 | 5.61 | 5.61 | -0.11 (-1.92%) | 3,280,093 |
| 16 Jun 2021 | CNY | 5.8 | 5.8 | 5.72 | 5.72 | 5.72 | -0.07 (-1.21%) | 1,559,394 |
| 15 Jun 2021 | CNY | 5.75 | 5.82 | 5.71 | 5.79 | 5.79 | +0.04 (+0.70%) | 1,954,337 |
| 11 Jun 2021 | CNY | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.09 (-1.54%) | 2,820,721 |
| 10 Jun 2021 | CNY | 5.83 | 5.85 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 2,450,788 |
| 9 Jun 2021 | CNY | 5.81 | 5.83 | 5.77 | 5.83 | 5.83 | +0.04 (+0.69%) | 3,558,783 |
| 8 Jun 2021 | CNY | 5.8 | 5.81 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 2,555,315 |
| 7 Jun 2021 | CNY | 5.75 | 5.79 | 5.75 | 5.78 | 5.78 | +0.01 (+0.17%) | 1,672,564 |
| 4 Jun 2021 | CNY | 5.8 | 5.81 | 5.74 | 5.77 | 5.77 | -0.03 (-0.52%) | 2,533,018 |
| 3 Jun 2021 | CNY | 5.82 | 5.85 | 5.79 | 5.8 | 5.8 | -0.02 (-0.34%) | 2,236,707 |
| 2 Jun 2021 | CNY | 5.83 | 5.87 | 5.81 | 5.82 | 5.82 | -0.03 (-0.51%) | 2,534,260 |
| 1 Jun 2021 | CNY | 5.81 | 5.86 | 5.7 | 5.85 | 5.85 | +0.04 (+0.69%) | 6,397,297 |
| 31 May 2021 | CNY | 6.02 | 6.02 | 5.79 | 5.81 | 5.81 | -0.21 (-3.49%) | 11,187,228 |
| 28 May 2021 | CNY | 6.05 | 6.09 | 6.01 | 6.02 | 6.02 | -0.02 (-0.33%) | 2,836,886 |
| 27 May 2021 | CNY | 6.06 | 6.06 | 6.02 | 6.04 | 6.04 | -0.02 (-0.33%) | 2,893,046 |
| 26 May 2021 | CNY | 6.02 | 6.08 | 6 | 6.06 | 6.06 | +0.02 (+0.33%) | 4,006,441 |
| 25 May 2021 | CNY | 6.03 | 6.07 | 6.02 | 6.04 | 6.04 | +0.01 (+0.17%) | 2,233,828 |
