| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2021 | CNY | 3.839 | 3.868 | 3.836 | 3.866 | 3.866 | +0.01 (+0.26%) | 3,728,271 |
| 6 Jul 2021 | CNY | 3.847 | 3.856 | 3.821 | 3.856 | 3.856 | +0.013 (+0.34%) | 6,480,338 |
| 5 Jul 2021 | CNY | 3.84 | 3.854 | 3.811 | 3.843 | 3.843 | -0.002 (-0.05%) | 4,963,347 |
| 2 Jul 2021 | CNY | 3.917 | 3.917 | 3.844 | 3.845 | 3.845 | -0.072 (-1.84%) | 5,766,454 |
| 1 Jul 2021 | CNY | 3.906 | 3.932 | 3.885 | 3.917 | 3.917 | +0.028 (+0.72%) | 9,138,214 |
| 30 Jun 2021 | CNY | 3.875 | 3.889 | 3.866 | 3.889 | 3.889 | +0.03 (+0.78%) | 5,887,569 |
| 29 Jun 2021 | CNY | 3.887 | 3.896 | 3.849 | 3.859 | 3.859 | -0.028 (-0.72%) | 6,706,358 |
| 28 Jun 2021 | CNY | 3.903 | 3.904 | 3.872 | 3.887 | 3.887 | -0.013 (-0.33%) | 5,973,362 |
| 25 Jun 2021 | CNY | 3.878 | 3.91 | 3.865 | 3.9 | 3.9 | +0.025 (+0.65%) | 6,861,476 |
| 24 Jun 2021 | CNY | 3.88 | 3.886 | 3.857 | 3.875 | 3.875 | -0.008 (-0.21%) | 8,506,940 |
| 23 Jun 2021 | CNY | 3.833 | 3.888 | 3.833 | 3.883 | 3.883 | +0.062 (+1.62%) | 7,450,266 |
| 22 Jun 2021 | CNY | 3.805 | 3.821 | 3.804 | 3.821 | 3.821 | +0.025 (+0.66%) | 14,030,908 |
| 21 Jun 2021 | CNY | 3.818 | 3.822 | 3.783 | 3.796 | 3.796 | -0.026 (-0.68%) | 6,739,218 |
| 18 Jun 2021 | CNY | 3.821 | 3.835 | 3.8 | 3.822 | 3.822 | -0.002 (-0.05%) | 6,584,518 |
| 17 Jun 2021 | CNY | 3.836 | 3.855 | 3.816 | 3.824 | 3.824 | -0.014 (-0.36%) | 8,061,509 |
| 16 Jun 2021 | CNY | 3.87 | 3.872 | 3.83 | 3.838 | 3.838 | -0.028 (-0.72%) | 6,038,909 |
| 15 Jun 2021 | CNY | 3.91 | 3.917 | 3.849 | 3.866 | 3.866 | -0.03 (-0.77%) | 11,412,409 |
| 11 Jun 2021 | CNY | 3.962 | 3.977 | 3.896 | 3.896 | 3.896 | -0.065 (-1.64%) | 6,463,098 |
| 10 Jun 2021 | CNY | 3.97 | 3.981 | 3.96 | 3.961 | 3.961 | -0.009 (-0.23%) | 4,005,032 |
| 9 Jun 2021 | CNY | 3.971 | 3.978 | 3.96 | 3.97 | 3.97 | -0.002 (-0.05%) | 2,103,465 |
| 8 Jun 2021 | CNY | 3.988 | 4.009 | 3.96 | 3.972 | 3.972 | -0.01 (-0.25%) | 3,238,199 |
| 7 Jun 2021 | CNY | 3.998 | 3.998 | 3.971 | 3.982 | 3.982 | -0.008 (-0.20%) | 3,406,627 |
| 4 Jun 2021 | CNY | 3.975 | 4.005 | 3.958 | 3.99 | 3.99 | +0.01 (+0.25%) | 2,780,692 |
| 3 Jun 2021 | CNY | 3.988 | 4.005 | 3.98 | 3.98 | 3.98 | -0.015 (-0.38%) | 2,915,126 |
| 2 Jun 2021 | CNY | 4.027 | 4.029 | 3.992 | 3.995 | 3.995 | -0.032 (-0.79%) | 5,179,769 |
| 1 Jun 2021 | CNY | 4.016 | 4.044 | 4.009 | 4.027 | 4.027 | +0.01 (+0.25%) | 4,444,099 |
| 31 May 2021 | CNY | 4.01 | 4.02 | 3.993 | 4.017 | 4.017 | +0.012 (+0.30%) | 5,444,703 |
| 28 May 2021 | CNY | 4.015 | 4.045 | 4 | 4.005 | 4.005 | -0.025 (-0.62%) | 5,813,971 |
| 27 May 2021 | CNY | 4.019 | 4.05 | 4.009 | 4.03 | 4.03 | +0.02 (+0.50%) | 3,601,785 |
| 26 May 2021 | CNY | 3.99 | 4.019 | 3.981 | 4.01 | 4.01 | +0.028 (+0.70%) | 5,800,470 |
