| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 4.39 | 4.41 | 4.31 | 4.38 | 4.38 | -0.03 (-0.68%) | 5,984,249 |
| 5 Jul 2021 | CNY | 4.29 | 4.42 | 4.25 | 4.41 | 4.41 | +0.12 (+2.80%) | 8,215,500 |
| 2 Jul 2021 | CNY | 4.21 | 4.35 | 4.2 | 4.29 | 4.29 | +0.08 (+1.90%) | 7,356,708 |
| 1 Jul 2021 | CNY | 4.43 | 4.44 | 4.2 | 4.21 | 4.21 | -0.22 (-4.97%) | 11,802,530 |
| 30 Jun 2021 | CNY | 4.4 | 4.55 | 4.34 | 4.43 | 4.43 | +0.04 (+0.91%) | 8,167,095 |
| 29 Jun 2021 | CNY | 4.48 | 4.57 | 4.35 | 4.39 | 4.39 | -0.12 (-2.66%) | 10,230,900 |
| 28 Jun 2021 | CNY | 4.52 | 4.53 | 4.37 | 4.51 | 4.51 | -0.02 (-0.44%) | 8,557,400 |
| 25 Jun 2021 | CNY | 4.54 | 4.64 | 4.46 | 4.53 | 4.53 | -0.11 (-2.37%) | 16,924,701 |
| 24 Jun 2021 | CNY | 4.47 | 4.7 | 4.39 | 4.64 | 4.64 | +0.2 (+4.50%) | 26,262,309 |
| 23 Jun 2021 | CNY | 4.43 | 4.53 | 4.43 | 4.44 | 4.44 | +0.01 (+0.23%) | 15,590,483 |
| 22 Jun 2021 | CNY | 4.32 | 4.56 | 4.28 | 4.43 | 4.43 | +0.11 (+2.55%) | 20,599,722 |
| 21 Jun 2021 | CNY | 4.22 | 4.39 | 4.22 | 4.32 | 4.32 | +0.12 (+2.86%) | 15,171,561 |
| 18 Jun 2021 | CNY | 4.08 | 4.23 | 4.03 | 4.2 | 4.2 | +0.12 (+2.94%) | 11,886,982 |
| 17 Jun 2021 | CNY | 4.13 | 4.18 | 4.04 | 4.08 | 4.08 | -0.06 (-1.45%) | 9,440,735 |
| 16 Jun 2021 | CNY | 4.2 | 4.21 | 4.12 | 4.14 | 4.14 | -0.06 (-1.43%) | 6,722,266 |
| 15 Jun 2021 | CNY | 4.08 | 4.2 | 4.05 | 4.2 | 4.2 | +0.14 (+3.45%) | 11,884,994 |
| 11 Jun 2021 | CNY | 4.19 | 4.22 | 4.05 | 4.06 | 4.06 | -0.14 (-3.33%) | 12,810,705 |
| 10 Jun 2021 | CNY | 4.29 | 4.29 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 9,430,584 |
| 9 Jun 2021 | CNY | 4.24 | 4.31 | 4.18 | 4.28 | 4.28 | +0.07 (+1.66%) | 10,103,850 |
| 8 Jun 2021 | CNY | 4.23 | 4.27 | 4.17 | 4.21 | 4.21 | -0.01 (-0.24%) | 8,067,460 |
| 7 Jun 2021 | CNY | 4.2 | 4.24 | 4.14 | 4.22 | 4.22 | +0.03 (+0.72%) | 9,647,751 |
| 4 Jun 2021 | CNY | 4.28 | 4.28 | 4.17 | 4.19 | 4.19 | -0.09 (-2.10%) | 11,696,610 |
| 3 Jun 2021 | CNY | 4.3 | 4.34 | 4.24 | 4.28 | 4.28 | -0.02 (-0.47%) | 11,220,860 |
| 2 Jun 2021 | CNY | 4.37 | 4.44 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 17,674,715 |
| 1 Jun 2021 | CNY | 4.12 | 4.53 | 4.1 | 4.38 | 4.38 | +0.25 (+6.05%) | 36,728,995 |
| 31 May 2021 | CNY | 4.09 | 4.21 | 4.06 | 4.13 | 4.13 | +0.05 (+1.23%) | 12,058,170 |
| 28 May 2021 | CNY | 4.01 | 4.2 | 3.98 | 4.08 | 4.08 | +0.06 (+1.49%) | 19,725,391 |
| 27 May 2021 | CNY | 4.08 | 4.11 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 9,720,037 |
| 26 May 2021 | CNY | 4.07 | 4.16 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 9,846,656 |
| 25 May 2021 | CNY | 4.1 | 4.11 | 4 | 4.07 | 4.07 | -0.04 (-0.97%) | 11,443,120 |
