| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 3.44 | 3.44 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 6,272,171 |
| 2 Jul 2021 | CNY | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 10,108,200 |
| 1 Jul 2021 | CNY | 3.51 | 3.53 | 3.49 | 3.49 | 3.49 | -0.02 (-0.57%) | 6,954,444 |
| 30 Jun 2021 | CNY | 3.5 | 3.55 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 8,475,782 |
| 29 Jun 2021 | CNY | 3.58 | 3.59 | 3.52 | 3.52 | 3.52 | -0.06 (-1.68%) | 9,645,653 |
| 28 Jun 2021 | CNY | 3.6 | 3.62 | 3.58 | 3.58 | 3.58 | -0.03 (-0.83%) | 8,702,147 |
| 25 Jun 2021 | CNY | 3.62 | 3.63 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 7,615,048 |
| 24 Jun 2021 | CNY | 3.61 | 3.66 | 3.58 | 3.63 | 3.63 | 0.0 (0.0%) | 12,396,947 |
| 23 Jun 2021 | CNY | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 11,220,310 |
| 22 Jun 2021 | CNY | 3.62 | 3.66 | 3.59 | 3.64 | 3.64 | +0.01 (+0.28%) | 12,084,749 |
| 21 Jun 2021 | CNY | 3.61 | 3.64 | 3.56 | 3.63 | 3.63 | +0.02 (+0.55%) | 11,857,900 |
| 18 Jun 2021 | CNY | 3.61 | 3.63 | 3.55 | 3.61 | 3.61 | +0.01 (+0.28%) | 16,140,164 |
| 17 Jun 2021 | CNY | 3.65 | 3.71 | 3.6 | 3.6 | 3.6 | -0.06 (-1.64%) | 20,400,070 |
| 16 Jun 2021 | CNY | 3.65 | 3.73 | 3.6 | 3.66 | 3.66 | -0.02 (-0.54%) | 30,667,678 |
| 15 Jun 2021 | CNY | 3.82 | 3.84 | 3.67 | 3.68 | 3.68 | -0.2 (-5.15%) | 63,353,577 |
| 11 Jun 2021 | CNY | 3.76 | 3.88 | 3.69 | 3.88 | 3.88 | +0.35 (+9.92%) | 59,591,113 |
| 10 Jun 2021 | CNY | 3.55 | 3.55 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 6,994,331 |
| 9 Jun 2021 | CNY | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 5,520,300 |
| 8 Jun 2021 | CNY | 3.57 | 3.58 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 7,002,243 |
| 7 Jun 2021 | CNY | 3.61 | 3.61 | 3.57 | 3.58 | 3.58 | -0.01 (-0.28%) | 3,906,499 |
| 4 Jun 2021 | CNY | 3.59 | 3.59 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 4,677,914 |
| 3 Jun 2021 | CNY | 3.62 | 3.63 | 3.58 | 3.59 | 3.59 | -0.03 (-0.83%) | 7,945,737 |
| 2 Jun 2021 | CNY | 3.57 | 3.65 | 3.54 | 3.62 | 3.62 | +0.06 (+1.69%) | 16,302,421 |
| 1 Jun 2021 | CNY | 3.57 | 3.57 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 7,114,255 |
| 31 May 2021 | CNY | 3.58 | 3.58 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 9,319,773 |
| 28 May 2021 | CNY | 3.54 | 3.62 | 3.53 | 3.58 | 3.58 | +0.05 (+1.42%) | 16,607,259 |
| 27 May 2021 | CNY | 3.52 | 3.54 | 3.51 | 3.53 | 3.53 | +0.02 (+0.57%) | 6,644,460 |
| 26 May 2021 | CNY | 3.53 | 3.54 | 3.49 | 3.51 | 3.51 | -0.15 (-4.10%) | 12,112,149 |
| 25 May 2021 | CNY | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | -0.01 (-0.27%) | 8,407,733 |
| 24 May 2021 | CNY | 3.69 | 3.69 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 7,005,413 |
