| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 7.53 | 7.61 | 7.51 | 7.59 | 7.59 | +0.05 (+0.66%) | 2,619,695 |
| 5 Jul 2021 | CNY | 7.44 | 7.59 | 7.43 | 7.54 | 7.54 | +0.06 (+0.80%) | 2,745,400 |
| 2 Jul 2021 | CNY | 7.56 | 7.56 | 7.43 | 7.48 | 7.48 | -0.05 (-0.66%) | 2,815,448 |
| 1 Jul 2021 | CNY | 7.6 | 7.68 | 7.53 | 7.53 | 7.53 | -0.07 (-0.92%) | 3,708,300 |
| 30 Jun 2021 | CNY | 7.63 | 7.63 | 7.52 | 7.6 | 7.6 | -0.01 (-0.13%) | 3,842,112 |
| 29 Jun 2021 | CNY | 7.7 | 7.74 | 7.6 | 7.61 | 7.61 | -0.08 (-1.04%) | 4,127,608 |
| 28 Jun 2021 | CNY | 7.86 | 7.86 | 7.68 | 7.69 | 7.69 | -0.15 (-1.91%) | 4,540,399 |
| 25 Jun 2021 | CNY | 7.98 | 7.98 | 7.82 | 7.84 | 7.84 | -0.11 (-1.38%) | 4,568,900 |
| 24 Jun 2021 | CNY | 7.94 | 8 | 7.85 | 7.95 | 7.95 | -0.03 (-0.38%) | 3,574,432 |
| 23 Jun 2021 | CNY | 7.95 | 8.03 | 7.9 | 7.98 | 7.98 | +0.04 (+0.50%) | 3,476,910 |
| 22 Jun 2021 | CNY | 7.82 | 7.99 | 7.78 | 7.94 | 7.94 | +0.11 (+1.40%) | 3,546,506 |
| 21 Jun 2021 | CNY | 7.91 | 7.93 | 7.82 | 7.83 | 7.83 | -0.08 (-1.01%) | 2,577,040 |
| 18 Jun 2021 | CNY | 7.88 | 7.96 | 7.83 | 7.91 | 7.91 | -0.01 (-0.13%) | 2,378,964 |
| 17 Jun 2021 | CNY | 7.96 | 7.98 | 7.84 | 7.92 | 7.92 | -0.01 (-0.13%) | 2,476,943 |
| 16 Jun 2021 | CNY | 8.05 | 8.06 | 7.9 | 7.93 | 7.93 | -0.13 (-1.61%) | 2,705,742 |
| 15 Jun 2021 | CNY | 8.03 | 8.11 | 8 | 8.06 | 8.06 | +0.01 (+0.12%) | 2,732,713 |
| 11 Jun 2021 | CNY | 8.02 | 8.16 | 8 | 8.05 | 8.05 | +0.02 (+0.25%) | 3,613,960 |
| 10 Jun 2021 | CNY | 7.95 | 8.04 | 7.94 | 8.03 | 8.03 | +0.06 (+0.75%) | 2,783,690 |
| 9 Jun 2021 | CNY | 7.9 | 7.99 | 7.88 | 7.97 | 7.97 | +0.06 (+0.76%) | 2,850,930 |
| 8 Jun 2021 | CNY | 7.97 | 7.99 | 7.9 | 7.91 | 7.91 | -0.06 (-0.75%) | 2,118,810 |
| 7 Jun 2021 | CNY | 7.9 | 7.99 | 7.89 | 7.97 | 7.97 | +0.04 (+0.50%) | 2,365,362 |
| 4 Jun 2021 | CNY | 8.05 | 8.08 | 7.92 | 7.93 | 7.93 | -0.12 (-1.49%) | 3,023,717 |
| 3 Jun 2021 | CNY | 8.06 | 8.13 | 8.04 | 8.05 | 8.05 | -0.01 (-0.12%) | 2,433,643 |
| 2 Jun 2021 | CNY | 8.19 | 8.21 | 8.05 | 8.06 | 8.06 | -0.12 (-1.47%) | 3,251,069 |
| 1 Jun 2021 | CNY | 8.16 | 8.2 | 8.12 | 8.18 | 8.18 | +0.02 (+0.25%) | 1,860,504 |
| 31 May 2021 | CNY | 8.15 | 8.19 | 8.08 | 8.16 | 8.16 | -0.04 (-0.49%) | 2,051,872 |
| 28 May 2021 | CNY | 8.28 | 8.36 | 8.19 | 8.2 | 8.2 | -0.08 (-0.97%) | 3,021,880 |
| 27 May 2021 | CNY | 8.32 | 8.34 | 8.23 | 8.28 | 8.28 | 0.0 (0.0%) | 2,267,361 |
| 26 May 2021 | CNY | 8.26 | 8.32 | 8.23 | 8.28 | 8.28 | +0.04 (+0.49%) | 2,369,160 |
| 25 May 2021 | CNY | 8.2 | 8.26 | 8.17 | 8.24 | 8.24 | +0.01 (+0.12%) | 2,443,708 |
