| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 2.75 | 2.82 | 2.73 | 2.77 | 2.77 | -0.01 (-0.36%) | 22,420,272 |
| 2 Jul 2021 | CNY | 2.73 | 2.84 | 2.72 | 2.78 | 2.78 | +0.03 (+1.09%) | 35,922,830 |
| 1 Jul 2021 | CNY | 2.83 | 2.88 | 2.72 | 2.75 | 2.75 | -0.13 (-4.51%) | 38,948,131 |
| 30 Jun 2021 | CNY | 2.85 | 3.04 | 2.78 | 2.88 | 2.88 | 0.0 (0.0%) | 63,206,210 |
| 29 Jun 2021 | CNY | 2.94 | 2.98 | 2.83 | 2.88 | 2.88 | -0.12 (-4%) | 60,830,877 |
| 28 Jun 2021 | CNY | 3.13 | 3.19 | 2.9 | 3 | 3 | -0.1 (-3.23%) | 107,417,820 |
| 25 Jun 2021 | CNY | 3.07 | 3.1 | 3.02 | 3.1 | 3.1 | +0.28 (+9.93%) | 49,780,780 |
| 24 Jun 2021 | CNY | 2.58 | 2.82 | 2.58 | 2.82 | 2.82 | +0.26 (+10.16%) | 34,093,067 |
| 23 Jun 2021 | CNY | 2.57 | 2.58 | 2.55 | 2.56 | 2.56 | -0.01 (-0.39%) | 6,441,905 |
| 22 Jun 2021 | CNY | 2.56 | 2.59 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 6,412,252 |
| 21 Jun 2021 | CNY | 2.56 | 2.57 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 5,091,452 |
| 18 Jun 2021 | CNY | 2.55 | 2.58 | 2.55 | 2.57 | 2.57 | +0.01 (+0.39%) | 3,968,400 |
| 17 Jun 2021 | CNY | 2.59 | 2.59 | 2.55 | 2.56 | 2.56 | -0.03 (-1.16%) | 6,639,100 |
| 16 Jun 2021 | CNY | 2.6 | 2.61 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 7,394,800 |
| 15 Jun 2021 | CNY | 2.66 | 2.68 | 2.59 | 2.59 | 2.59 | -0.08 (-3.00%) | 8,769,144 |
| 11 Jun 2021 | CNY | 2.66 | 2.69 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 6,182,450 |
| 10 Jun 2021 | CNY | 2.69 | 2.71 | 2.66 | 2.66 | 2.66 | -0.04 (-1.48%) | 6,209,850 |
| 9 Jun 2021 | CNY | 2.65 | 2.7 | 2.64 | 2.7 | 2.7 | +0.05 (+1.89%) | 8,916,450 |
| 8 Jun 2021 | CNY | 2.66 | 2.67 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 7,410,843 |
| 7 Jun 2021 | CNY | 2.64 | 2.67 | 2.63 | 2.65 | 2.65 | +0.01 (+0.38%) | 6,003,497 |
| 4 Jun 2021 | CNY | 2.65 | 2.67 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 5,935,100 |
| 3 Jun 2021 | CNY | 2.63 | 2.69 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 9,247,200 |
| 2 Jun 2021 | CNY | 2.64 | 2.67 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 6,987,050 |
| 1 Jun 2021 | CNY | 2.63 | 2.66 | 2.62 | 2.64 | 2.64 | +0.01 (+0.38%) | 5,877,272 |
| 31 May 2021 | CNY | 2.6 | 2.64 | 2.6 | 2.63 | 2.63 | +0.02 (+0.77%) | 7,236,980 |
| 28 May 2021 | CNY | 2.63 | 2.64 | 2.59 | 2.61 | 2.61 | -0.02 (-0.76%) | 6,949,500 |
| 27 May 2021 | CNY | 2.62 | 2.66 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 9,572,597 |
| 26 May 2021 | CNY | 2.62 | 2.64 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 7,452,854 |
| 25 May 2021 | CNY | 2.6 | 2.63 | 2.59 | 2.62 | 2.62 | +0.01 (+0.38%) | 4,469,400 |
| 24 May 2021 | CNY | 2.59 | 2.63 | 2.58 | 2.61 | 2.61 | +0.02 (+0.77%) | 8,389,056 |
