| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2021 | CNY | 9.18 | 9.46 | 9.15 | 9.41 | 9.41 | +0.14 (+1.51%) | 8,671,891 |
| 6 Jul 2021 | CNY | 9.22 | 9.37 | 9.12 | 9.27 | 9.27 | +0.08 (+0.87%) | 7,418,129 |
| 5 Jul 2021 | CNY | 8.95 | 9.2 | 8.91 | 9.19 | 9.19 | +0.25 (+2.80%) | 6,867,450 |
| 2 Jul 2021 | CNY | 8.94 | 9.03 | 8.8 | 8.94 | 8.94 | -0.01 (-0.11%) | 6,164,119 |
| 1 Jul 2021 | CNY | 9.09 | 9.22 | 8.89 | 8.95 | 8.95 | -0.19 (-2.08%) | 6,012,350 |
| 30 Jun 2021 | CNY | 8.8 | 9.28 | 8.78 | 9.14 | 9.14 | +0.31 (+3.51%) | 10,769,100 |
| 29 Jun 2021 | CNY | 9.08 | 9.1 | 8.8 | 8.83 | 8.83 | -0.4 (-4.33%) | 10,312,667 |
| 28 Jun 2021 | CNY | 9.17 | 9.26 | 8.99 | 9.23 | 9.23 | +0.13 (+1.43%) | 12,391,588 |
| 25 Jun 2021 | CNY | 8.91 | 9.11 | 8.89 | 9.1 | 9.1 | +0.25 (+2.82%) | 10,986,430 |
| 24 Jun 2021 | CNY | 8.71 | 8.93 | 8.63 | 8.85 | 8.85 | +0.09 (+1.03%) | 6,136,950 |
| 23 Jun 2021 | CNY | 8.76 | 8.83 | 8.61 | 8.76 | 8.76 | 0.0 (0.0%) | 3,173,751 |
| 22 Jun 2021 | CNY | 8.76 | 8.86 | 8.68 | 8.76 | 8.76 | +0.05 (+0.57%) | 3,179,305 |
| 21 Jun 2021 | CNY | 8.77 | 8.78 | 8.61 | 8.71 | 8.71 | -0.08 (-0.91%) | 3,431,562 |
| 18 Jun 2021 | CNY | 8.49 | 8.84 | 8.37 | 8.79 | 8.79 | +0.34 (+4.02%) | 5,786,849 |
| 17 Jun 2021 | CNY | 8.56 | 8.61 | 8.4 | 8.45 | 8.45 | -0.15 (-1.74%) | 3,530,400 |
| 16 Jun 2021 | CNY | 8.7 | 8.76 | 8.5 | 8.6 | 8.6 | -0.01 (-0.12%) | 4,091,342 |
| 15 Jun 2021 | CNY | 8.76 | 8.81 | 8.58 | 8.61 | 8.61 | -0.16 (-1.82%) | 3,664,050 |
| 11 Jun 2021 | CNY | 8.8 | 8.94 | 8.72 | 8.77 | 8.77 | -0.11 (-1.24%) | 4,188,621 |
| 10 Jun 2021 | CNY | 8.97 | 8.98 | 8.78 | 8.88 | 8.88 | -0.09 (-1.00%) | 5,275,357 |
| 9 Jun 2021 | CNY | 8.81 | 9.05 | 8.74 | 8.97 | 8.97 | +0.21 (+2.40%) | 7,866,417 |
| 8 Jun 2021 | CNY | 8.91 | 8.92 | 8.72 | 8.76 | 8.76 | -0.16 (-1.79%) | 3,856,024 |
| 7 Jun 2021 | CNY | 9.02 | 9.13 | 8.85 | 8.92 | 8.92 | +0.07 (+0.79%) | 5,988,591 |
| 4 Jun 2021 | CNY | 8.83 | 8.88 | 8.7 | 8.85 | 8.85 | +0.01 (+0.11%) | 4,597,325 |
| 3 Jun 2021 | CNY | 8.85 | 8.97 | 8.77 | 8.84 | 8.84 | -0.03 (-0.34%) | 6,481,030 |
| 2 Jun 2021 | CNY | 8.74 | 8.95 | 8.7 | 8.87 | 8.87 | +0.13 (+1.49%) | 8,003,090 |
| 1 Jun 2021 | CNY | 8.6 | 8.79 | 8.51 | 8.74 | 8.74 | +0.06 (+0.69%) | 4,785,687 |
| 31 May 2021 | CNY | 8.65 | 8.71 | 8.55 | 8.68 | 8.68 | +0.07 (+0.81%) | 3,925,276 |
| 28 May 2021 | CNY | 8.54 | 8.67 | 8.49 | 8.61 | 8.61 | +0.06 (+0.70%) | 4,458,625 |
| 27 May 2021 | CNY | 8.5 | 8.59 | 8.45 | 8.55 | 8.55 | +0.03 (+0.35%) | 3,391,986 |
| 26 May 2021 | CNY | 8.34 | 8.54 | 8.3 | 8.52 | 8.52 | +0.19 (+2.28%) | 3,718,515 |
