| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 5.32 | 5.42 | 5.23 | 5.3 | 5.3 | -0.03 (-0.56%) | 30,441,628 |
| 13 Jul 2021 | CNY | 5.3 | 5.41 | 5.25 | 5.33 | 5.33 | +0.04 (+0.76%) | 30,484,092 |
| 12 Jul 2021 | CNY | 5.2 | 5.36 | 5.18 | 5.29 | 5.29 | +0.11 (+2.12%) | 34,571,558 |
| 9 Jul 2021 | CNY | 5.18 | 5.29 | 5.12 | 5.18 | 5.18 | -0.05 (-0.96%) | 29,430,076 |
| 8 Jul 2021 | CNY | 5.44 | 5.48 | 5.22 | 5.23 | 5.23 | -0.25 (-4.56%) | 48,782,942 |
| 7 Jul 2021 | CNY | 5.67 | 5.68 | 5.47 | 5.48 | 5.48 | -0.19 (-3.35%) | 46,189,253 |
| 6 Jul 2021 | CNY | 5.7 | 5.73 | 5.62 | 5.67 | 5.67 | -0.05 (-0.87%) | 22,717,820 |
| 5 Jul 2021 | CNY | 5.65 | 5.77 | 5.62 | 5.72 | 5.72 | +0.02 (+0.35%) | 29,565,735 |
| 2 Jul 2021 | CNY | 5.66 | 5.98 | 5.6 | 5.7 | 5.7 | -0.03 (-0.52%) | 40,764,147 |
| 1 Jul 2021 | CNY | 5.65 | 5.88 | 5.63 | 5.73 | 5.73 | +0.06 (+1.06%) | 42,684,946 |
| 30 Jun 2021 | CNY | 5.67 | 5.73 | 5.6 | 5.67 | 5.67 | -0.07 (-1.22%) | 31,804,228 |
| 29 Jun 2021 | CNY | 5.62 | 5.85 | 5.55 | 5.74 | 5.74 | +0.12 (+2.14%) | 47,281,254 |
| 28 Jun 2021 | CNY | 5.67 | 5.81 | 5.58 | 5.62 | 5.62 | -0.1 (-1.75%) | 34,172,938 |
| 25 Jun 2021 | CNY | 5.83 | 5.87 | 5.67 | 5.72 | 5.72 | -0.08 (-1.38%) | 34,608,866 |
| 24 Jun 2021 | CNY | 5.93 | 5.96 | 5.78 | 5.8 | 5.8 | -0.16 (-2.68%) | 43,225,728 |
| 23 Jun 2021 | CNY | 6.08 | 6.17 | 5.93 | 5.96 | 5.96 | -0.18 (-2.93%) | 59,561,268 |
| 22 Jun 2021 | CNY | 5.95 | 6.34 | 5.88 | 6.14 | 6.14 | +0.28 (+4.78%) | 91,659,912 |
| 21 Jun 2021 | CNY | 6.01 | 6.14 | 5.83 | 5.86 | 5.86 | -0.27 (-4.40%) | 68,312,277 |
| 18 Jun 2021 | CNY | 6.04 | 6.35 | 5.54 | 6.13 | 6.13 | -0.16 (-2.54%) | 109,029,197 |
| 17 Jun 2021 | CNY | 6.4 | 6.54 | 6.23 | 6.29 | 6.29 | -0.32 (-4.84%) | 66,155,179 |
| 16 Jun 2021 | CNY | 6.31 | 6.65 | 6.25 | 6.61 | 6.61 | +0.16 (+2.48%) | 77,063,741 |
| 15 Jun 2021 | CNY | 6.23 | 6.66 | 5.97 | 6.45 | 6.45 | +0.22 (+3.53%) | 87,617,442 |
| 11 Jun 2021 | CNY | 6.06 | 6.48 | 6 | 6.23 | 6.23 | +0.21 (+3.49%) | 69,101,890 |
| 10 Jun 2021 | CNY | 6.21 | 6.22 | 6.02 | 6.02 | 6.02 | -0.16 (-2.59%) | 36,656,111 |
| 9 Jun 2021 | CNY | 6.13 | 6.25 | 6.09 | 6.18 | 6.18 | +0.03 (+0.49%) | 29,618,411 |
| 8 Jun 2021 | CNY | 5.95 | 6.22 | 5.87 | 6.15 | 6.15 | +0.18 (+3.02%) | 39,498,361 |
| 7 Jun 2021 | CNY | 5.95 | 6 | 5.92 | 5.97 | 5.97 | +0.01 (+0.17%) | 16,808,583 |
| 4 Jun 2021 | CNY | 6.02 | 6.04 | 5.89 | 5.96 | 5.96 | -0.11 (-1.81%) | 30,639,968 |
| 3 Jun 2021 | CNY | 6.09 | 6.17 | 6.06 | 6.07 | 6.07 | 0.0 (0.0%) | 24,560,535 |
| 2 Jun 2021 | CNY | 6.08 | 6.2 | 6.03 | 6.07 | 6.07 | -0.11 (-1.78%) | 34,074,196 |
