| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2021 | CNY | 4.75 | 4.81 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 6,239,320 |
| 6 Jul 2021 | CNY | 4.78 | 4.8 | 4.71 | 4.78 | 4.78 | +0.01 (+0.21%) | 6,717,487 |
| 5 Jul 2021 | CNY | 4.72 | 4.84 | 4.7 | 4.77 | 4.77 | +0.05 (+1.06%) | 8,300,860 |
| 2 Jul 2021 | CNY | 4.76 | 4.82 | 4.69 | 4.72 | 4.72 | -0.04 (-0.84%) | 9,851,780 |
| 1 Jul 2021 | CNY | 4.81 | 4.86 | 4.75 | 4.76 | 4.76 | -0.05 (-1.04%) | 7,882,153 |
| 30 Jun 2021 | CNY | 4.97 | 4.97 | 4.78 | 4.81 | 4.81 | -0.09 (-1.84%) | 14,189,016 |
| 29 Jun 2021 | CNY | 4.87 | 4.95 | 4.82 | 4.9 | 4.9 | +0.03 (+0.62%) | 10,611,920 |
| 28 Jun 2021 | CNY | 4.95 | 4.99 | 4.85 | 4.87 | 4.87 | -0.07 (-1.42%) | 12,588,604 |
| 25 Jun 2021 | CNY | 4.95 | 4.98 | 4.89 | 4.94 | 4.94 | +0.02 (+0.41%) | 14,159,496 |
| 24 Jun 2021 | CNY | 5 | 5.07 | 4.92 | 4.92 | 4.92 | -0.1 (-1.99%) | 20,208,920 |
| 23 Jun 2021 | CNY | 5.08 | 5.24 | 5 | 5.02 | 5.02 | -0.14 (-2.71%) | 31,482,819 |
| 22 Jun 2021 | CNY | 5.37 | 5.57 | 5.13 | 5.16 | 5.16 | +0.04 (+0.78%) | 54,728,280 |
| 21 Jun 2021 | CNY | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | +0.47 (+10.11%) | 7,630,360 |
| 18 Jun 2021 | CNY | 4.57 | 4.66 | 4.52 | 4.65 | 4.65 | +0.09 (+1.97%) | 7,908,600 |
| 17 Jun 2021 | CNY | 4.55 | 4.62 | 4.5 | 4.56 | 4.56 | +0.02 (+0.44%) | 7,903,515 |
| 16 Jun 2021 | CNY | 4.55 | 4.58 | 4.47 | 4.54 | 4.54 | -0.02 (-0.44%) | 6,709,440 |
| 15 Jun 2021 | CNY | 4.56 | 4.6 | 4.52 | 4.56 | 4.56 | +0.03 (+0.66%) | 6,400,402 |
| 11 Jun 2021 | CNY | 4.54 | 4.6 | 4.52 | 4.53 | 4.53 | +0.01 (+0.22%) | 6,540,067 |
| 10 Jun 2021 | CNY | 4.63 | 4.68 | 4.5 | 4.52 | 4.52 | -0.12 (-2.59%) | 11,616,943 |
| 9 Jun 2021 | CNY | 4.67 | 4.72 | 4.64 | 4.64 | 4.64 | -0.02 (-0.43%) | 5,429,600 |
| 8 Jun 2021 | CNY | 4.65 | 4.68 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 6,109,920 |
| 7 Jun 2021 | CNY | 4.76 | 4.78 | 4.65 | 4.67 | 4.67 | -0.08 (-1.68%) | 7,798,840 |
| 4 Jun 2021 | CNY | 4.79 | 4.79 | 4.73 | 4.75 | 4.75 | -0.04 (-0.84%) | 4,727,580 |
| 3 Jun 2021 | CNY | 4.8 | 4.88 | 4.77 | 4.79 | 4.79 | -0.02 (-0.42%) | 6,622,480 |
| 2 Jun 2021 | CNY | 4.86 | 4.9 | 4.78 | 4.81 | 4.81 | -0.06 (-1.23%) | 8,934,220 |
| 1 Jun 2021 | CNY | 4.74 | 4.89 | 4.7 | 4.87 | 4.87 | +0.13 (+2.74%) | 14,347,620 |
| 31 May 2021 | CNY | 4.78 | 4.81 | 4.71 | 4.74 | 4.74 | -0.08 (-1.66%) | 11,207,636 |
| 28 May 2021 | CNY | 4.84 | 4.87 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 7,037,200 |
| 27 May 2021 | CNY | 4.9 | 4.9 | 4.8 | 4.83 | 4.83 | -0.08 (-1.63%) | 14,493,940 |
| 26 May 2021 | CNY | 4.95 | 5 | 4.86 | 4.91 | 4.91 | +0.05 (+1.03%) | 9,228,843 |
