| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2021 | CNY | 5.85 | 6.11 | 5.76 | 6.11 | 6.11 | +0.29 (+4.98%) | 1,662,900 |
| 9 Jul 2021 | CNY | 5.76 | 5.84 | 5.68 | 5.82 | 5.82 | +0.07 (+1.22%) | 750,650 |
| 8 Jul 2021 | CNY | 5.79 | 5.86 | 5.67 | 5.75 | 5.75 | -0.06 (-1.03%) | 1,065,459 |
| 7 Jul 2021 | CNY | 5.81 | 5.99 | 5.8 | 5.81 | 5.81 | 0.0 (0.0%) | 1,025,380 |
| 6 Jul 2021 | CNY | 5.79 | 5.97 | 5.79 | 5.81 | 5.81 | -0.14 (-2.35%) | 848,241 |
| 5 Jul 2021 | CNY | 5.96 | 5.99 | 5.83 | 5.95 | 5.95 | -0.08 (-1.33%) | 1,144,131 |
| 2 Jul 2021 | CNY | 6.13 | 6.13 | 5.87 | 6.03 | 6.03 | -0.06 (-0.99%) | 909,700 |
| 1 Jul 2021 | CNY | 6.08 | 6.18 | 6 | 6.09 | 6.09 | -0.09 (-1.46%) | 770,341 |
| 30 Jun 2021 | CNY | 6.16 | 6.22 | 6 | 6.18 | 6.18 | +0.02 (+0.32%) | 1,144,960 |
| 29 Jun 2021 | CNY | 6.32 | 6.46 | 6.08 | 6.16 | 6.16 | -0.05 (-0.81%) | 2,508,671 |
| 28 Jun 2021 | CNY | 5.97 | 6.21 | 5.9 | 6.21 | 6.21 | +0.3 (+5.08%) | 2,397,106 |
| 25 Jun 2021 | CNY | 5.85 | 5.97 | 5.82 | 5.91 | 5.91 | +0.07 (+1.20%) | 840,201 |
| 24 Jun 2021 | CNY | 5.99 | 5.99 | 5.83 | 5.84 | 5.84 | -0.09 (-1.52%) | 1,217,260 |
| 23 Jun 2021 | CNY | 6.12 | 6.16 | 5.85 | 5.93 | 5.93 | -0.23 (-3.73%) | 2,502,540 |
| 22 Jun 2021 | CNY | 6.14 | 6.27 | 6.02 | 6.16 | 6.16 | -0.04 (-0.65%) | 1,530,785 |
| 21 Jun 2021 | CNY | 6.55 | 6.55 | 6.19 | 6.2 | 6.2 | -0.06 (-0.96%) | 1,975,884 |
| 18 Jun 2021 | CNY | 6.23 | 6.36 | 6.1 | 6.26 | 6.26 | +0.02 (+0.32%) | 1,796,788 |
| 17 Jun 2021 | CNY | 6.42 | 6.44 | 6.18 | 6.24 | 6.24 | -0.26 (-4%) | 2,252,581 |
| 16 Jun 2021 | CNY | 6.48 | 6.65 | 6.45 | 6.5 | 6.5 | +0.16 (+2.52%) | 3,072,639 |
| 15 Jun 2021 | CNY | 6.16 | 6.38 | 6.14 | 6.34 | 6.34 | +0.18 (+2.92%) | 1,403,735 |
| 11 Jun 2021 | CNY | 6.07 | 6.25 | 6.07 | 6.16 | 6.16 | -0.04 (-0.65%) | 866,293 |
| 10 Jun 2021 | CNY | 6.15 | 6.28 | 5.96 | 6.2 | 6.2 | +0.01 (+0.16%) | 986,762 |
| 9 Jun 2021 | CNY | 6.1 | 6.48 | 6.07 | 6.19 | 6.19 | +0.01 (+0.16%) | 1,340,320 |
| 8 Jun 2021 | CNY | 6.28 | 6.5 | 6.18 | 6.18 | 6.18 | -0.33 (-5.07%) | 1,576,430 |
| 7 Jun 2021 | CNY | 6.36 | 6.54 | 6.13 | 6.51 | 6.51 | +0.18 (+2.84%) | 1,571,818 |
| 4 Jun 2021 | CNY | 6.31 | 6.44 | 6.01 | 6.33 | 6.33 | +0.15 (+2.43%) | 1,580,733 |
| 3 Jun 2021 | CNY | 6.33 | 6.38 | 6.03 | 6.18 | 6.18 | +0.09 (+1.48%) | 2,293,288 |
| 2 Jun 2021 | CNY | 6.08 | 6.09 | 5.91 | 6.09 | 6.09 | +0.29 (+5.00%) | 1,729,233 |
| 1 Jun 2021 | CNY | 5.55 | 5.8 | 5.55 | 5.8 | 5.8 | +0.28 (+5.07%) | 1,039,610 |
| 31 May 2021 | CNY | 5.43 | 5.63 | 5.43 | 5.52 | 5.52 | +0.09 (+1.66%) | 757,920 |
