| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | CNY | 4.01 | 3.93 | 3.96 | 3.97 | 3.97 | +0.010 (+0.25%) | 1,613,500 |
| 21 Jun 2021 | CNY | 3.99 | 3.94 | 3.97 | 3.96 | 3.96 | -0.010 (-0.25%) | 1,146,300 |
| 18 Jun 2021 | CNY | 3.99 | 3.93 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 861,700 |
| 17 Jun 2021 | CNY | 4.02 | 3.9 | 4.02 | 3.97 | 3.97 | -0.030 (-0.75%) | 1,896,910 |
| 16 Jun 2021 | CNY | 4.1 | 3.98 | 4.1 | 4.0 | 4.0 | -0.080 (-1.96%) | 2,137,080 |
| 15 Jun 2021 | CNY | 4.13 | 4.01 | 4.07 | 4.08 | 4.08 | -0.010 (-0.24%) | 2,015,200 |
| 11 Jun 2021 | CNY | 4.1 | 3.9 | 4.02 | 4.09 | 4.09 | +0.090 (+2.25%) | 3,178,550 |
| 10 Jun 2021 | CNY | 4.17 | 3.99 | 4.0 | 4.0 | 4.0 | -0.020 (-0.50%) | 3,678,990 |
| 9 Jun 2021 | CNY | 4.07 | 3.91 | 3.92 | 4.02 | 4.02 | +0.120 (+3.08%) | 4,144,300 |
| 8 Jun 2021 | CNY | 3.92 | 3.89 | 3.91 | 3.9 | 3.9 | -0.030 (-0.76%) | 1,259,330 |
| 7 Jun 2021 | CNY | 3.94 | 3.89 | 3.92 | 3.93 | 3.93 | +0.010 (+0.26%) | 1,214,400 |
| 4 Jun 2021 | CNY | 3.95 | 3.89 | 3.9 | 3.92 | 3.92 | -0.010 (-0.25%) | 1,118,780 |
| 3 Jun 2021 | CNY | 3.96 | 3.89 | 3.91 | 3.93 | 3.93 | +0.010 (+0.26%) | 1,420,800 |
| 2 Jun 2021 | CNY | 3.95 | 3.74 | 3.94 | 3.92 | 3.92 | -0.020 (-0.51%) | 1,785,010 |
| 1 Jun 2021 | CNY | 4.08 | 3.88 | 3.9 | 3.94 | 3.94 | +0.010 (+0.25%) | 1,846,680 |
| 31 May 2021 | CNY | 3.94 | 3.89 | 3.94 | 3.93 | 3.93 | 0.0 (0.0%) | 797,640 |
| 28 May 2021 | CNY | 3.93 | 3.87 | 3.9 | 3.93 | 3.93 | +0.020 (+0.51%) | 1,721,480 |
| 27 May 2021 | CNY | 3.93 | 3.88 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 1,021,200 |
| 26 May 2021 | CNY | 3.93 | 3.87 | 3.87 | 3.91 | 3.91 | +0.020 (+0.51%) | 844,400 |
| 25 May 2021 | CNY | 3.95 | 3.86 | 3.87 | 3.89 | 3.89 | 0.0 (0.0%) | 1,093,680 |
| 24 May 2021 | CNY | 3.9 | 3.85 | 3.85 | 3.89 | 3.89 | +0.010 (+0.26%) | 596,100 |
| 21 May 2021 | CNY | 3.9 | 3.81 | 3.81 | 3.88 | 3.88 | -0.010 (-0.26%) | 809,500 |
| 20 May 2021 | CNY | 3.92 | 3.85 | 3.91 | 3.89 | 3.89 | -0.030 (-0.77%) | 885,400 |
| 19 May 2021 | CNY | 3.95 | 3.9 | 3.9 | 3.92 | 3.92 | -0.020 (-0.51%) | 964,930 |
| 18 May 2021 | CNY | 3.95 | 3.87 | 3.89 | 3.94 | 3.94 | +0.040 (+1.03%) | 912,900 |
| 17 May 2021 | CNY | 4.06 | 3.86 | 4.06 | 3.9 | 3.9 | -0.160 (-3.94%) | 1,755,160 |
| 14 May 2021 | CNY | 4.12 | 3.93 | 3.93 | 4.06 | 4.06 | +0.120 (+3.05%) | 3,175,900 |
| 13 May 2021 | CNY | 3.96 | 3.9 | 3.94 | 3.94 | 3.94 | -0.020 (-0.51%) | 1,318,000 |
| 12 May 2021 | CNY | 3.97 | 3.9 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 1,738,480 |
| 11 May 2021 | CNY | 3.98 | 3.9 | 3.98 | 3.96 | 3.96 | -0.010 (-0.25%) | 1,086,200 |