| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 5.49 | 5.55 | 5.39 | 5.54 | 5.54 | +0.05 (+0.91%) | 6,993,989 |
| 12 Jul 2021 | CNY | 5.57 | 5.59 | 5.46 | 5.49 | 5.49 | -0.04 (-0.72%) | 7,542,000 |
| 9 Jul 2021 | CNY | 5.44 | 5.56 | 5.43 | 5.53 | 5.53 | +0.05 (+0.91%) | 6,600,935 |
| 8 Jul 2021 | CNY | 5.35 | 5.48 | 5.32 | 5.48 | 5.48 | +0.12 (+2.24%) | 7,756,721 |
| 7 Jul 2021 | CNY | 5.36 | 5.39 | 5.31 | 5.36 | 5.36 | -0.03 (-0.56%) | 4,783,150 |
| 6 Jul 2021 | CNY | 5.41 | 5.42 | 5.35 | 5.39 | 5.39 | -0.01 (-0.19%) | 4,498,774 |
| 5 Jul 2021 | CNY | 5.36 | 5.41 | 5.32 | 5.4 | 5.4 | +0.07 (+1.31%) | 4,092,450 |
| 2 Jul 2021 | CNY | 5.33 | 5.38 | 5.29 | 5.33 | 5.33 | 0.0 (0.0%) | 3,433,936 |
| 1 Jul 2021 | CNY | 5.4 | 5.41 | 5.32 | 5.33 | 5.33 | -0.06 (-1.11%) | 3,865,192 |
| 30 Jun 2021 | CNY | 5.28 | 5.4 | 5.25 | 5.39 | 5.39 | +0.11 (+2.08%) | 5,494,650 |
| 29 Jun 2021 | CNY | 5.34 | 5.38 | 5.27 | 5.28 | 5.28 | -0.07 (-1.31%) | 3,105,365 |
| 28 Jun 2021 | CNY | 5.37 | 5.4 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 3,710,915 |
| 25 Jun 2021 | CNY | 5.38 | 5.47 | 5.34 | 5.37 | 5.37 | -0.05 (-0.92%) | 6,423,035 |
| 24 Jun 2021 | CNY | 5.41 | 5.58 | 5.39 | 5.42 | 5.42 | +0.01 (+0.18%) | 9,929,646 |
| 23 Jun 2021 | CNY | 5.28 | 5.45 | 5.26 | 5.41 | 5.41 | +0.13 (+2.46%) | 8,194,742 |
| 22 Jun 2021 | CNY | 5.17 | 5.31 | 5.16 | 5.28 | 5.28 | +0.12 (+2.33%) | 5,001,297 |
| 21 Jun 2021 | CNY | 5.17 | 5.21 | 5.15 | 5.16 | 5.16 | -0.03 (-0.58%) | 2,968,531 |
| 18 Jun 2021 | CNY | 5.16 | 5.2 | 5.11 | 5.19 | 5.19 | +0.03 (+0.58%) | 2,523,937 |
| 17 Jun 2021 | CNY | 5.15 | 5.2 | 5.11 | 5.16 | 5.16 | 0.0 (0.0%) | 3,302,692 |
| 16 Jun 2021 | CNY | 5.28 | 5.31 | 5.16 | 5.16 | 5.16 | -0.12 (-2.27%) | 5,320,260 |
| 15 Jun 2021 | CNY | 5.4 | 5.42 | 5.27 | 5.28 | 5.28 | -0.1 (-1.86%) | 5,302,901 |
| 11 Jun 2021 | CNY | 5.26 | 5.4 | 5.26 | 5.38 | 5.38 | +0.1 (+1.89%) | 6,369,188 |
| 10 Jun 2021 | CNY | 5.24 | 5.34 | 5.22 | 5.28 | 5.28 | +0.07 (+1.34%) | 6,355,114 |
| 9 Jun 2021 | CNY | 5.25 | 5.25 | 5.2 | 5.21 | 5.21 | -0.02 (-0.38%) | 2,551,414 |
| 8 Jun 2021 | CNY | 5.21 | 5.24 | 5.2 | 5.23 | 5.23 | +0.02 (+0.38%) | 2,581,549 |
| 7 Jun 2021 | CNY | 5.22 | 5.23 | 5.19 | 5.21 | 5.21 | -0.02 (-0.38%) | 2,690,689 |
| 4 Jun 2021 | CNY | 5.25 | 5.25 | 5.2 | 5.23 | 5.23 | -0.04 (-0.76%) | 4,304,321 |
| 3 Jun 2021 | CNY | 5.25 | 5.32 | 5.23 | 5.27 | 5.27 | +0.04 (+0.76%) | 4,778,996 |
| 2 Jun 2021 | CNY | 5.25 | 5.27 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 4,058,603 |
| 1 Jun 2021 | CNY | 5.24 | 5.27 | 5.19 | 5.27 | 5.27 | +0.01 (+0.19%) | 4,742,668 |
