| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 5.369 | 5.407 | 5.368 | 5.391 | 5.391 | +0.016 (+0.30%) | 1,378,100 |
| 12 Jul 2021 | CNY | 5.334 | 5.4 | 5.31 | 5.375 | 5.375 | +0.075 (+1.42%) | 1,598,600 |
| 9 Jul 2021 | CNY | 5.316 | 5.316 | 5.24 | 5.3 | 5.3 | -0.022 (-0.41%) | 978,887 |
| 8 Jul 2021 | CNY | 5.38 | 5.39 | 5.321 | 5.322 | 5.322 | -0.056 (-1.04%) | 2,840,801 |
| 7 Jul 2021 | CNY | 5.316 | 5.396 | 5.309 | 5.378 | 5.378 | +0.062 (+1.17%) | 776,673 |
| 6 Jul 2021 | CNY | 5.312 | 5.318 | 5.262 | 5.316 | 5.316 | +0.007 (+0.13%) | 773,000 |
| 5 Jul 2021 | CNY | 5.322 | 5.322 | 5.28 | 5.309 | 5.309 | +0.005 (+0.09%) | 849,897 |
| 2 Jul 2021 | CNY | 5.397 | 5.403 | 5.29 | 5.304 | 5.304 | -0.131 (-2.41%) | 2,257,231 |
| 1 Jul 2021 | CNY | 5.452 | 5.471 | 5.402 | 5.435 | 5.435 | -0.007 (-0.13%) | 3,135,200 |
| 30 Jun 2021 | CNY | 5.415 | 5.453 | 5.407 | 5.442 | 5.442 | +0.027 (+0.50%) | 1,071,663 |
| 29 Jun 2021 | CNY | 5.462 | 5.464 | 5.401 | 5.415 | 5.415 | -0.048 (-0.88%) | 1,113,081 |
| 28 Jun 2021 | CNY | 5.463 | 5.467 | 5.446 | 5.463 | 5.463 | 0.0 (0.0%) | 253,400 |
| 25 Jun 2021 | CNY | 5.395 | 5.48 | 5.383 | 5.463 | 5.463 | +0.088 (+1.64%) | 491,640 |
| 24 Jun 2021 | CNY | 5.359 | 5.375 | 5.339 | 5.375 | 5.375 | +0.017 (+0.32%) | 366,500 |
| 23 Jun 2021 | CNY | 5.323 | 5.384 | 5.317 | 5.358 | 5.358 | +0.039 (+0.73%) | 441,470 |
| 22 Jun 2021 | CNY | 5.314 | 5.33 | 5.28 | 5.319 | 5.319 | +0.022 (+0.42%) | 622,792 |
| 21 Jun 2021 | CNY | 5.304 | 5.331 | 5.265 | 5.297 | 5.297 | -0.007 (-0.13%) | 599,600 |
| 18 Jun 2021 | CNY | 5.32 | 5.333 | 5.263 | 5.304 | 5.304 | +0.007 (+0.13%) | 729,547 |
| 17 Jun 2021 | CNY | 5.278 | 5.318 | 5.278 | 5.297 | 5.297 | +0.014 (+0.27%) | 655,628 |
| 16 Jun 2021 | CNY | 5.36 | 5.36 | 5.266 | 5.283 | 5.283 | -0.071 (-1.33%) | 518,879 |
| 15 Jun 2021 | CNY | 5.415 | 5.418 | 5.33 | 5.354 | 5.354 | -0.059 (-1.09%) | 2,073,131 |
| 11 Jun 2021 | CNY | 5.463 | 5.468 | 5.41 | 5.413 | 5.413 | -0.043 (-0.79%) | 613,100 |
| 10 Jun 2021 | CNY | 5.418 | 5.489 | 5.418 | 5.456 | 5.456 | +0.038 (+0.70%) | 7,209,131 |
| 9 Jun 2021 | CNY | 5.407 | 5.429 | 5.4 | 5.418 | 5.418 | +0.003 (+0.06%) | 3,459,118 |
| 8 Jun 2021 | CNY | 5.452 | 5.504 | 5.379 | 5.415 | 5.415 | -0.039 (-0.72%) | 3,619,640 |
| 7 Jun 2021 | CNY | 5.458 | 5.458 | 5.42 | 5.454 | 5.454 | -0.011 (-0.20%) | 7,456,068 |
| 4 Jun 2021 | CNY | 5.415 | 5.521 | 5.404 | 5.465 | 5.465 | +0.034 (+0.63%) | 713,800 |
| 3 Jun 2021 | CNY | 5.466 | 5.487 | 5.429 | 5.431 | 5.431 | -0.043 (-0.79%) | 1,503,900 |
| 2 Jun 2021 | CNY | 5.508 | 5.519 | 5.45 | 5.474 | 5.474 | -0.036 (-0.65%) | 2,318,690 |
| 1 Jun 2021 | CNY | 5.489 | 5.516 | 5.435 | 5.51 | 5.51 | +0.007 (+0.13%) | 2,053,100 |
