| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2021 | CNY | 8.22 | 8.35 | 8.19 | 8.3 | 8.3 | +0.08 (+0.97%) | 4,725,005 |
| 29 Jun 2021 | CNY | 8.51 | 8.51 | 8.21 | 8.22 | 8.22 | -0.29 (-3.41%) | 5,722,403 |
| 28 Jun 2021 | CNY | 8.54 | 8.61 | 8.44 | 8.51 | 8.51 | 0.0 (0.0%) | 5,241,345 |
| 25 Jun 2021 | CNY | 8.44 | 8.52 | 8.2 | 8.51 | 8.51 | +0.14 (+1.67%) | 8,401,300 |
| 24 Jun 2021 | CNY | 8.55 | 8.62 | 8.35 | 8.37 | 8.37 | -0.25 (-2.90%) | 7,819,601 |
| 23 Jun 2021 | CNY | 8.66 | 8.77 | 8.45 | 8.62 | 8.62 | -0.07 (-0.81%) | 8,866,279 |
| 22 Jun 2021 | CNY | 8.9 | 9.08 | 8.63 | 8.69 | 8.69 | -0.25 (-2.80%) | 11,774,960 |
| 21 Jun 2021 | CNY | 8.89 | 8.94 | 8.69 | 8.94 | 8.94 | 0.0 (0.0%) | 11,908,939 |
| 18 Jun 2021 | CNY | 9.29 | 9.29 | 8.76 | 8.94 | 8.94 | -0.38 (-4.08%) | 16,445,838 |
| 17 Jun 2021 | CNY | 8.93 | 9.68 | 8.83 | 9.32 | 9.32 | +0.39 (+4.37%) | 24,007,608 |
| 16 Jun 2021 | CNY | 8.71 | 9.05 | 8.52 | 8.93 | 8.93 | +0.31 (+3.60%) | 19,991,079 |
| 15 Jun 2021 | CNY | 8.24 | 9.08 | 8.18 | 8.62 | 8.62 | +0.34 (+4.11%) | 15,782,107 |
| 11 Jun 2021 | CNY | 8.5 | 8.58 | 8.22 | 8.28 | 8.28 | -0.31 (-3.61%) | 10,809,464 |
| 10 Jun 2021 | CNY | 8.28 | 8.76 | 8.28 | 8.59 | 8.59 | +0.23 (+2.75%) | 16,040,462 |
| 9 Jun 2021 | CNY | 8.29 | 8.39 | 8.2 | 8.36 | 8.36 | +0.06 (+0.72%) | 7,025,180 |
| 8 Jun 2021 | CNY | 8.31 | 8.4 | 8.19 | 8.3 | 8.3 | -0.02 (-0.24%) | 9,871,700 |
| 7 Jun 2021 | CNY | 7.86 | 8.51 | 7.82 | 8.32 | 8.32 | +0.48 (+6.12%) | 16,869,541 |
| 4 Jun 2021 | CNY | 7.85 | 8.03 | 7.8 | 7.84 | 7.84 | 0.0 (0.0%) | 4,411,124 |
| 3 Jun 2021 | CNY | 7.83 | 8.04 | 7.83 | 7.84 | 7.84 | +0.05 (+0.64%) | 5,423,724 |
| 2 Jun 2021 | CNY | 7.95 | 7.98 | 7.7 | 7.79 | 7.79 | -0.13 (-1.64%) | 5,528,876 |
| 1 Jun 2021 | CNY | 7.86 | 7.94 | 7.76 | 7.92 | 7.92 | +0.15 (+1.93%) | 6,027,476 |
| 31 May 2021 | CNY | 7.74 | 7.84 | 7.69 | 7.77 | 7.77 | +0.02 (+0.26%) | 4,438,039 |
| 28 May 2021 | CNY | 7.8 | 7.83 | 7.67 | 7.75 | 7.75 | -0.12 (-1.52%) | 5,731,824 |
| 27 May 2021 | CNY | 7.68 | 7.93 | 7.68 | 7.87 | 7.87 | +0.15 (+1.94%) | 7,290,300 |
| 26 May 2021 | CNY | 7.8 | 7.88 | 7.69 | 7.72 | 7.72 | -0.11 (-1.40%) | 6,715,395 |
| 25 May 2021 | CNY | 7.74 | 7.89 | 7.7 | 7.83 | 7.83 | -0.06 (-0.76%) | 8,903,801 |
| 24 May 2021 | CNY | 7.54 | 8.13 | 7.54 | 7.89 | 7.89 | +0.32 (+4.23%) | 12,278,103 |
| 21 May 2021 | CNY | 7.52 | 7.85 | 7.52 | 7.57 | 7.57 | +0.02 (+0.26%) | 7,416,800 |
| 20 May 2021 | CNY | 7.52 | 7.63 | 7.41 | 7.55 | 7.55 | -0.04 (-0.53%) | 4,328,200 |
| 19 May 2021 | CNY | 7.48 | 7.59 | 7.36 | 7.59 | 7.59 | +0.1 (+1.34%) | 4,395,002 |
