| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 3.98 | 4.02 | 3.92 | 3.96 | 3.96 | -0.03 (-0.75%) | 26,169,014 |
| 13 Jul 2021 | CNY | 3.89 | 4.1 | 3.87 | 3.99 | 3.99 | +0.13 (+3.37%) | 47,533,229 |
| 12 Jul 2021 | CNY | 3.94 | 3.96 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 31,026,307 |
| 9 Jul 2021 | CNY | 3.7 | 3.93 | 3.69 | 3.88 | 3.88 | +0.16 (+4.30%) | 43,387,940 |
| 8 Jul 2021 | CNY | 3.73 | 3.79 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 18,416,441 |
| 7 Jul 2021 | CNY | 3.72 | 3.82 | 3.68 | 3.76 | 3.76 | +0.02 (+0.53%) | 30,548,175 |
| 6 Jul 2021 | CNY | 3.6 | 3.78 | 3.57 | 3.74 | 3.74 | +0.14 (+3.89%) | 40,609,039 |
| 5 Jul 2021 | CNY | 3.61 | 3.64 | 3.57 | 3.6 | 3.6 | -0.04 (-1.10%) | 18,796,568 |
| 2 Jul 2021 | CNY | 3.7 | 3.76 | 3.62 | 3.64 | 3.64 | -0.09 (-2.41%) | 28,666,270 |
| 1 Jul 2021 | CNY | 3.53 | 3.84 | 3.52 | 3.73 | 3.73 | +0.18 (+5.07%) | 50,077,496 |
| 30 Jun 2021 | CNY | 3.53 | 3.55 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 15,917,832 |
| 29 Jun 2021 | CNY | 3.56 | 3.58 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 13,643,295 |
| 28 Jun 2021 | CNY | 3.58 | 3.6 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 15,070,207 |
| 25 Jun 2021 | CNY | 3.57 | 3.6 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 14,170,388 |
| 24 Jun 2021 | CNY | 3.59 | 3.61 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 12,194,103 |
| 23 Jun 2021 | CNY | 3.6 | 3.62 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 13,259,300 |
| 22 Jun 2021 | CNY | 3.59 | 3.62 | 3.57 | 3.61 | 3.61 | +0.03 (+0.84%) | 15,098,185 |
| 21 Jun 2021 | CNY | 3.59 | 3.62 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 12,550,659 |
| 18 Jun 2021 | CNY | 3.57 | 3.62 | 3.53 | 3.61 | 3.61 | +0.05 (+1.40%) | 14,205,477 |
| 17 Jun 2021 | CNY | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 11,191,283 |
| 16 Jun 2021 | CNY | 3.58 | 3.62 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 18,467,716 |
| 15 Jun 2021 | CNY | 3.62 | 3.64 | 3.55 | 3.57 | 3.57 | -0.08 (-2.19%) | 19,935,330 |
| 11 Jun 2021 | CNY | 3.72 | 3.74 | 3.62 | 3.65 | 3.65 | -0.06 (-1.62%) | 18,767,456 |
| 10 Jun 2021 | CNY | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | +0.07 (+1.92%) | 22,471,183 |
| 9 Jun 2021 | CNY | 3.62 | 3.65 | 3.61 | 3.64 | 3.64 | +0.02 (+0.55%) | 14,339,413 |
| 8 Jun 2021 | CNY | 3.6 | 3.63 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 14,292,710 |
| 7 Jun 2021 | CNY | 3.58 | 3.61 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 11,738,600 |
| 4 Jun 2021 | CNY | 3.6 | 3.61 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 14,281,673 |
| 3 Jun 2021 | CNY | 3.62 | 3.64 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 14,736,354 |
| 2 Jun 2021 | CNY | 3.64 | 3.64 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 12,436,898 |
