| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 8.12 | 8.26 | 8.02 | 8.03 | 8.03 | -0.17 (-2.07%) | 10,424,936 |
| 13 Jul 2021 | CNY | 8.25 | 8.3 | 8.07 | 8.2 | 8.2 | +0.04 (+0.49%) | 10,500,722 |
| 12 Jul 2021 | CNY | 7.95 | 8.21 | 7.91 | 8.16 | 8.16 | +0.3 (+3.82%) | 13,309,671 |
| 9 Jul 2021 | CNY | 7.88 | 7.96 | 7.72 | 7.86 | 7.86 | -0.12 (-1.50%) | 8,464,217 |
| 8 Jul 2021 | CNY | 8.13 | 8.19 | 7.93 | 7.98 | 7.98 | -0.22 (-2.68%) | 9,210,014 |
| 7 Jul 2021 | CNY | 8.17 | 8.21 | 7.97 | 8.2 | 8.2 | +0.06 (+0.74%) | 9,141,883 |
| 6 Jul 2021 | CNY | 8.21 | 8.37 | 8.05 | 8.14 | 8.14 | -0.16 (-1.93%) | 11,192,114 |
| 5 Jul 2021 | CNY | 8.08 | 8.47 | 8.07 | 8.3 | 8.3 | +0.13 (+1.59%) | 16,075,810 |
| 2 Jul 2021 | CNY | 7.7 | 8.19 | 7.7 | 8.17 | 8.17 | +0.44 (+5.69%) | 18,755,371 |
| 1 Jul 2021 | CNY | 8.04 | 8.04 | 7.7 | 7.73 | 7.73 | -0.31 (-3.86%) | 8,159,237 |
| 30 Jun 2021 | CNY | 7.88 | 8.09 | 7.83 | 8.04 | 8.04 | +0.11 (+1.39%) | 10,905,469 |
| 29 Jun 2021 | CNY | 7.69 | 8.15 | 7.65 | 7.93 | 7.93 | +0.2 (+2.59%) | 13,973,269 |
| 28 Jun 2021 | CNY | 7.6 | 7.83 | 7.56 | 7.73 | 7.73 | +0.08 (+1.05%) | 7,860,042 |
| 25 Jun 2021 | CNY | 7.59 | 7.77 | 7.58 | 7.65 | 7.65 | +0.04 (+0.53%) | 6,937,563 |
| 24 Jun 2021 | CNY | 7.88 | 7.92 | 7.6 | 7.61 | 7.61 | -0.33 (-4.16%) | 11,281,177 |
| 23 Jun 2021 | CNY | 8.08 | 8.13 | 7.91 | 7.94 | 7.94 | -0.28 (-3.41%) | 11,842,986 |
| 22 Jun 2021 | CNY | 7.77 | 8.25 | 7.74 | 8.22 | 8.22 | +0.4 (+5.12%) | 20,967,146 |
| 21 Jun 2021 | CNY | 7.88 | 7.88 | 7.67 | 7.82 | 7.82 | -0.2 (-2.49%) | 15,822,291 |
| 18 Jun 2021 | CNY | 8.01 | 8.12 | 7.82 | 8.02 | 8.02 | -0.28 (-3.37%) | 21,012,926 |
| 17 Jun 2021 | CNY | 8.09 | 9.29 | 8.03 | 8.3 | 8.3 | +0.56 (+7.24%) | 30,606,996 |
| 8 Jun 2021 | CNY | 7.49 | 8.03 | 7.45 | 7.74 | 7.74 | +0.25 (+3.34%) | 13,138,500 |
| 7 Jun 2021 | CNY | 7.47 | 7.54 | 7.36 | 7.49 | 7.49 | +0.04 (+0.54%) | 4,974,700 |
| 4 Jun 2021 | CNY | 7.33 | 7.5 | 7.27 | 7.45 | 7.45 | +0.12 (+1.64%) | 7,639,680 |
| 3 Jun 2021 | CNY | 7.2 | 7.48 | 7.19 | 7.33 | 7.33 | +0.14 (+1.95%) | 7,695,340 |
| 2 Jun 2021 | CNY | 7.26 | 7.34 | 7.18 | 7.19 | 7.19 | -0.13 (-1.78%) | 4,677,120 |
| 1 Jun 2021 | CNY | 7.21 | 7.4 | 7.21 | 7.32 | 7.32 | +0.05 (+0.69%) | 5,944,200 |
| 31 May 2021 | CNY | 7.11 | 7.27 | 7.08 | 7.27 | 7.27 | +0.16 (+2.25%) | 5,387,760 |
| 28 May 2021 | CNY | 7.19 | 7.27 | 7.08 | 7.11 | 7.11 | -0.1 (-1.39%) | 4,640,220 |
| 27 May 2021 | CNY | 7.19 | 7.27 | 7.15 | 7.21 | 7.21 | +0.06 (+0.84%) | 4,271,100 |
| 26 May 2021 | CNY | 7.14 | 7.24 | 7.11 | 7.15 | 7.15 | +0.04 (+0.56%) | 4,584,060 |
