| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 5.38 | 5.44 | 5.3 | 5.43 | 5.43 | +0.06 (+1.12%) | 5,714,991 |
| 12 Jul 2021 | CNY | 5.36 | 5.43 | 5.34 | 5.37 | 5.37 | -0.01 (-0.19%) | 5,778,954 |
| 9 Jul 2021 | CNY | 5.36 | 5.41 | 5.31 | 5.38 | 5.38 | -0.03 (-0.55%) | 4,906,151 |
| 8 Jul 2021 | CNY | 5.51 | 5.53 | 5.31 | 5.41 | 5.41 | -0.17 (-3.05%) | 10,148,763 |
| 7 Jul 2021 | CNY | 5.52 | 5.62 | 5.46 | 5.58 | 5.58 | 0.0 (0.0%) | 7,409,167 |
| 6 Jul 2021 | CNY | 5.61 | 5.66 | 5.46 | 5.58 | 5.58 | -0.12 (-2.11%) | 10,962,336 |
| 5 Jul 2021 | CNY | 5.36 | 5.88 | 5.33 | 5.7 | 5.7 | +0.25 (+4.59%) | 21,706,119 |
| 2 Jul 2021 | CNY | 5.14 | 5.68 | 5.11 | 5.45 | 5.45 | +0.29 (+5.62%) | 15,793,810 |
| 1 Jul 2021 | CNY | 5.26 | 5.28 | 5.16 | 5.16 | 5.16 | -0.14 (-2.64%) | 5,032,501 |
| 30 Jun 2021 | CNY | 5.23 | 5.34 | 5.19 | 5.3 | 5.3 | +0.05 (+0.95%) | 7,013,207 |
| 29 Jun 2021 | CNY | 5.13 | 5.39 | 5.11 | 5.25 | 5.25 | +0.1 (+1.94%) | 7,458,258 |
| 28 Jun 2021 | CNY | 5.22 | 5.23 | 5.13 | 5.15 | 5.15 | -0.06 (-1.15%) | 4,134,459 |
| 25 Jun 2021 | CNY | 5.21 | 5.24 | 5.17 | 5.21 | 5.21 | -0.08 (-1.51%) | 6,847,502 |
| 24 Jun 2021 | CNY | 5.13 | 5.35 | 5.12 | 5.29 | 5.29 | +0.18 (+3.52%) | 13,610,726 |
| 23 Jun 2021 | CNY | 5.17 | 5.18 | 5.1 | 5.11 | 5.11 | -0.02 (-0.39%) | 2,824,674 |
| 22 Jun 2021 | CNY | 5.11 | 5.15 | 5.08 | 5.13 | 5.13 | +0.02 (+0.39%) | 2,799,700 |
| 21 Jun 2021 | CNY | 5.11 | 5.12 | 5.07 | 5.11 | 5.11 | +0.01 (+0.20%) | 2,999,707 |
| 18 Jun 2021 | CNY | 5.04 | 5.12 | 5.02 | 5.1 | 5.1 | +0.07 (+1.39%) | 1,983,824 |
| 17 Jun 2021 | CNY | 5.07 | 5.1 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 2,494,682 |
| 16 Jun 2021 | CNY | 5.06 | 5.13 | 5.05 | 5.07 | 5.07 | +0.01 (+0.20%) | 2,177,014 |
| 15 Jun 2021 | CNY | 5.06 | 5.08 | 5.02 | 5.06 | 5.06 | 0.0 (0.0%) | 2,390,205 |
| 11 Jun 2021 | CNY | 5.1 | 5.18 | 5.06 | 5.06 | 5.06 | -0.11 (-2.13%) | 3,134,864 |
| 10 Jun 2021 | CNY | 5.15 | 5.18 | 5.1 | 5.17 | 5.17 | +0.02 (+0.39%) | 2,757,874 |
| 9 Jun 2021 | CNY | 5.12 | 5.18 | 5.09 | 5.15 | 5.15 | +0.01 (+0.19%) | 3,073,727 |
| 8 Jun 2021 | CNY | 5.08 | 5.14 | 5.05 | 5.14 | 5.14 | +0.07 (+1.38%) | 2,510,848 |
| 7 Jun 2021 | CNY | 5.05 | 5.09 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 1,569,577 |
| 4 Jun 2021 | CNY | 5.12 | 5.12 | 5.03 | 5.07 | 5.07 | -0.04 (-0.78%) | 2,120,257 |
| 3 Jun 2021 | CNY | 5.1 | 5.16 | 5.09 | 5.11 | 5.11 | -0.01 (-0.20%) | 2,216,277 |
| 2 Jun 2021 | CNY | 5.09 | 5.19 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 3,622,393 |
| 1 Jun 2021 | CNY | 5.07 | 5.12 | 5.03 | 5.12 | 5.12 | +0.05 (+0.99%) | 3,026,932 |
