| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 8.76 | 9.04 | 8.75 | 9 | 9 | +0.27 (+3.09%) | 4,585,272 |
| 2 Jul 2021 | CNY | 8.6 | 8.84 | 8.6 | 8.73 | 8.73 | -0.36 (-3.96%) | 6,589,613 |
| 1 Jul 2021 | CNY | 9.58 | 9.88 | 8.98 | 9.09 | 9.09 | -0.05 (-0.55%) | 12,127,710 |
| 30 Jun 2021 | CNY | 8.5 | 9.35 | 8.46 | 9.14 | 9.14 | +0.65 (+7.66%) | 8,802,285 |
| 29 Jun 2021 | CNY | 8.58 | 8.77 | 8.48 | 8.49 | 8.49 | -0.11 (-1.28%) | 1,905,105 |
| 28 Jun 2021 | CNY | 8.57 | 8.61 | 8.51 | 8.6 | 8.6 | +0.03 (+0.35%) | 1,200,144 |
| 25 Jun 2021 | CNY | 8.64 | 8.69 | 8.41 | 8.57 | 8.57 | -0.03 (-0.35%) | 2,462,549 |
| 24 Jun 2021 | CNY | 8.79 | 8.82 | 8.6 | 8.6 | 8.6 | -0.19 (-2.16%) | 3,119,464 |
| 23 Jun 2021 | CNY | 8.76 | 8.87 | 8.68 | 8.79 | 8.79 | +0.02 (+0.23%) | 2,406,320 |
| 22 Jun 2021 | CNY | 8.94 | 8.98 | 8.76 | 8.77 | 8.77 | -0.14 (-1.57%) | 2,830,104 |
| 21 Jun 2021 | CNY | 8.81 | 8.97 | 8.76 | 8.91 | 8.91 | -0.01 (-0.11%) | 2,549,612 |
| 18 Jun 2021 | CNY | 8.86 | 8.96 | 8.65 | 8.92 | 8.92 | +0.08 (+0.90%) | 3,199,698 |
| 17 Jun 2021 | CNY | 9.06 | 9.08 | 8.77 | 8.84 | 8.84 | -0.22 (-2.43%) | 3,668,880 |
| 16 Jun 2021 | CNY | 8.93 | 9.1 | 8.86 | 9.06 | 9.06 | +0.13 (+1.46%) | 5,231,660 |
| 15 Jun 2021 | CNY | 8.74 | 8.95 | 8.73 | 8.93 | 8.93 | +0.15 (+1.71%) | 2,830,232 |
| 11 Jun 2021 | CNY | 8.95 | 9.05 | 8.75 | 8.78 | 8.78 | -0.17 (-1.90%) | 4,018,292 |
| 10 Jun 2021 | CNY | 8.74 | 8.96 | 8.7 | 8.95 | 8.95 | +0.19 (+2.17%) | 4,057,308 |
| 9 Jun 2021 | CNY | 8.74 | 8.82 | 8.67 | 8.76 | 8.76 | +0.03 (+0.34%) | 2,633,304 |
| 8 Jun 2021 | CNY | 8.85 | 8.85 | 8.71 | 8.73 | 8.73 | -0.12 (-1.36%) | 1,983,216 |
| 7 Jun 2021 | CNY | 8.71 | 8.86 | 8.65 | 8.85 | 8.85 | +0.14 (+1.61%) | 2,061,980 |
| 4 Jun 2021 | CNY | 8.77 | 8.79 | 8.63 | 8.71 | 8.71 | -0.06 (-0.68%) | 2,726,632 |
| 3 Jun 2021 | CNY | 8.77 | 8.96 | 8.75 | 8.77 | 8.77 | -0.03 (-0.34%) | 3,220,796 |
| 2 Jun 2021 | CNY | 9 | 9.03 | 8.74 | 8.8 | 8.8 | -0.22 (-2.44%) | 4,333,821 |
| 1 Jun 2021 | CNY | 9.05 | 9.3 | 8.99 | 9.02 | 9.02 | -0.15 (-1.64%) | 5,970,413 |
| 31 May 2021 | CNY | 8.77 | 9.17 | 8.74 | 9.17 | 9.17 | +0.47 (+5.40%) | 8,342,062 |
| 28 May 2021 | CNY | 8.69 | 8.8 | 8.62 | 8.7 | 8.7 | -0.03 (-0.34%) | 3,643,537 |
| 27 May 2021 | CNY | 8.8 | 8.87 | 8.71 | 8.73 | 8.73 | -0.1 (-1.13%) | 4,491,472 |
| 26 May 2021 | CNY | 8.8 | 8.91 | 8.69 | 8.83 | 8.83 | -0.01 (-0.11%) | 5,931,224 |
| 25 May 2021 | CNY | 8.9 | 8.97 | 8.7 | 8.84 | 8.84 | -0.18 (-2.00%) | 7,589,088 |
| 24 May 2021 | CNY | 9.18 | 9.18 | 8.8 | 9.02 | 9.02 | -0.44 (-4.65%) | 11,626,762 |
