| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | CNY | 4.681 | 4.705 | 4.654 | 4.661 | 4.661 | +0.001 (+0.02%) | 38,185 |
| 22 Jun 2021 | CNY | 4.621 | 4.691 | 4.61 | 4.66 | 4.66 | +0.052 (+1.13%) | 33,571 |
| 21 Jun 2021 | CNY | 4.632 | 4.679 | 4.571 | 4.608 | 4.608 | -0.095 (-2.02%) | 61,932 |
| 18 Jun 2021 | CNY | 4.813 | 4.84 | 4.635 | 4.703 | 4.703 | -0.063 (-1.32%) | 55,069 |
| 17 Jun 2021 | CNY | 4.63 | 4.827 | 4.63 | 4.766 | 4.766 | +0.142 (+3.07%) | 67,866 |
| 16 Jun 2021 | CNY | 4.611 | 4.669 | 4.48 | 4.624 | 4.624 | -0.039 (-0.84%) | 114,733 |
| 15 Jun 2021 | CNY | 4.813 | 4.87 | 4.54 | 4.663 | 4.663 | -0.153 (-3.18%) | 203,438 |
| 14 Jun 2021 | CNY | 4.935 | 4.948 | 4.786 | 4.816 | 4.816 | -0.095 (-1.93%) | 91,020 |
| 11 Jun 2021 | CNY | 4.929 | 4.937 | 4.892 | 4.911 | 4.911 | +0.006 (+0.12%) | 32,794 |
| 10 Jun 2021 | CNY | 4.981 | 5 | 4.874 | 4.905 | 4.905 | -0.069 (-1.39%) | 91,881 |
| 9 Jun 2021 | CNY | 4.841 | 4.993 | 4.804 | 4.974 | 4.974 | +0.133 (+2.75%) | 132,490 |
| 8 Jun 2021 | CNY | 4.93 | 4.93 | 4.812 | 4.841 | 4.841 | -0.08 (-1.63%) | 95,720 |
| 7 Jun 2021 | CNY | 4.938 | 4.938 | 4.875 | 4.921 | 4.921 | +0.008 (+0.16%) | 111,663 |
| 4 Jun 2021 | CNY | 4.969 | 4.969 | 4.894 | 4.913 | 4.913 | -0.038 (-0.77%) | 56,097 |
| 3 Jun 2021 | CNY | 5.066 | 5.116 | 4.884 | 4.951 | 4.951 | -0.091 (-1.80%) | 128,976 |
| 2 Jun 2021 | CNY | 5.08 | 5.154 | 4.992 | 5.042 | 5.042 | +0.004 (+0.08%) | 172,920 |
| 1 Jun 2021 | CNY | 4.94 | 5.088 | 4.867 | 5.038 | 5.038 | +0.117 (+2.38%) | 95,767 |
| 31 May 2021 | CNY | 4.999 | 4.999 | 4.92 | 4.921 | 4.921 | -0.093 (-1.85%) | 102,360 |
| 28 May 2021 | CNY | 5.084 | 5.084 | 5 | 5.014 | 5.014 | -0.022 (-0.44%) | 176,252 |
| 27 May 2021 | CNY | 5.024 | 5.07 | 5.01 | 5.036 | 5.036 | +0.012 (+0.24%) | 95,858 |
| 26 May 2021 | CNY | 5.066 | 5.084 | 4.991 | 5.024 | 5.024 | -0.014 (-0.28%) | 87,873 |
| 25 May 2021 | CNY | 5.058 | 5.1 | 5 | 5.038 | 5.038 | +0.072 (+1.45%) | 143,683 |
| 21 May 2021 | CNY | 5.044 | 5.044 | 4.927 | 4.966 | 4.966 | -0.038 (-0.76%) | 72,638 |
| 20 May 2021 | CNY | 5.14 | 5.14 | 4.975 | 5.004 | 5.004 | -0.064 (-1.26%) | 90,302 |
| 19 May 2021 | CNY | 4.998 | 5.116 | 4.949 | 5.068 | 5.068 | +0.038 (+0.76%) | 184,440 |
| 18 May 2021 | CNY | 4.928 | 5.04 | 4.904 | 5.03 | 5.03 | +0.116 (+2.36%) | 71,214 |
| 17 May 2021 | CNY | 5.01 | 5.04 | 4.835 | 4.914 | 4.914 | -0.032 (-0.65%) | 164,638 |
| 14 May 2021 | CNY | 4.763 | 4.954 | 4.745 | 4.946 | 4.946 | +0.157 (+3.28%) | 297,373 |
| 13 May 2021 | CNY | 4.93 | 4.935 | 4.62 | 4.789 | 4.789 | -0.12 (-2.44%) | 328,852 |
| 12 May 2021 | CNY | 5.014 | 5.048 | 4.75 | 4.909 | 4.909 | -0.105 (-2.09%) | 359,809 |
