| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 4.3 | 4.31 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 8,653,795 |
| 12 Jul 2021 | CNY | 4.16 | 4.35 | 4.15 | 4.3 | 4.3 | +0.15 (+3.61%) | 19,164,128 |
| 9 Jul 2021 | CNY | 4.18 | 4.22 | 4.1 | 4.15 | 4.15 | -0.03 (-0.72%) | 12,989,534 |
| 8 Jul 2021 | CNY | 4.27 | 4.28 | 4.17 | 4.18 | 4.18 | -0.09 (-2.11%) | 13,455,679 |
| 7 Jul 2021 | CNY | 4.3 | 4.3 | 4.25 | 4.27 | 4.27 | +0.01 (+0.23%) | 7,095,030 |
| 6 Jul 2021 | CNY | 4.27 | 4.28 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 5,885,145 |
| 5 Jul 2021 | CNY | 4.25 | 4.29 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 6,763,795 |
| 2 Jul 2021 | CNY | 4.31 | 4.31 | 4.26 | 4.27 | 4.27 | -0.04 (-0.93%) | 7,104,045 |
| 1 Jul 2021 | CNY | 4.38 | 4.39 | 4.3 | 4.31 | 4.31 | -0.07 (-1.60%) | 7,515,920 |
| 30 Jun 2021 | CNY | 4.37 | 4.39 | 4.35 | 4.38 | 4.38 | +0.02 (+0.46%) | 7,446,413 |
| 29 Jun 2021 | CNY | 4.35 | 4.39 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 6,571,261 |
| 28 Jun 2021 | CNY | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 6,668,460 |
| 25 Jun 2021 | CNY | 4.43 | 4.44 | 4.34 | 4.37 | 4.37 | -0.07 (-1.58%) | 12,808,610 |
| 24 Jun 2021 | CNY | 4.47 | 4.48 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 7,653,364 |
| 23 Jun 2021 | CNY | 4.47 | 4.49 | 4.45 | 4.46 | 4.46 | -0.04 (-0.89%) | 7,480,547 |
| 22 Jun 2021 | CNY | 4.55 | 4.56 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 9,390,440 |
| 21 Jun 2021 | CNY | 4.46 | 4.54 | 4.43 | 4.54 | 4.54 | +0.07 (+1.57%) | 9,075,927 |
| 18 Jun 2021 | CNY | 4.5 | 4.5 | 4.42 | 4.47 | 4.47 | -0.01 (-0.22%) | 10,537,319 |
| 17 Jun 2021 | CNY | 4.53 | 4.56 | 4.46 | 4.48 | 4.48 | -0.07 (-1.54%) | 12,361,483 |
| 16 Jun 2021 | CNY | 4.57 | 4.62 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 10,294,125 |
| 15 Jun 2021 | CNY | 4.68 | 4.7 | 4.56 | 4.6 | 4.6 | -0.08 (-1.71%) | 14,358,431 |
| 11 Jun 2021 | CNY | 4.58 | 4.83 | 4.56 | 4.68 | 4.68 | +0.1 (+2.18%) | 36,127,857 |
| 10 Jun 2021 | CNY | 4.43 | 4.58 | 4.41 | 4.58 | 4.58 | +0.14 (+3.15%) | 24,135,660 |
| 9 Jun 2021 | CNY | 4.49 | 4.5 | 4.43 | 4.44 | 4.44 | -0.03 (-0.67%) | 6,966,093 |
| 8 Jun 2021 | CNY | 4.47 | 4.54 | 4.43 | 4.47 | 4.47 | -0.01 (-0.22%) | 8,745,647 |
| 7 Jun 2021 | CNY | 4.45 | 4.48 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 7,926,092 |
| 4 Jun 2021 | CNY | 4.52 | 4.52 | 4.41 | 4.44 | 4.44 | -0.21 (-4.52%) | 10,556,865 |
| 3 Jun 2021 | CNY | 4.61 | 4.65 | 4.59 | 4.65 | 4.65 | +0.04 (+0.87%) | 13,728,221 |
| 2 Jun 2021 | CNY | 4.62 | 4.63 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 10,725,794 |
| 1 Jun 2021 | CNY | 4.6 | 4.62 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 8,851,603 |
