| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2021 | CNY | 5.555 | 5.557 | 5.537 | 5.537 | 5.537 | -0.015 (-0.27%) | 213,389 |
| 30 Jun 2021 | CNY | 5.554 | 5.554 | 5.552 | 5.552 | 5.552 | +0.019 (+0.34%) | 28,270 |
| 29 Jun 2021 | CNY | 5.392 | 5.576 | 5.392 | 5.533 | 5.533 | -0.044 (-0.79%) | 4,496 |
| 28 Jun 2021 | CNY | 5.628 | 5.628 | 5.577 | 5.577 | 5.577 | +0.003 (+0.05%) | 53,679 |
| 25 Jun 2021 | CNY | 5.538 | 5.574 | 5.536 | 5.574 | 5.574 | +0.078 (+1.42%) | 31,300 |
| 24 Jun 2021 | CNY | 5.488 | 5.496 | 5.48 | 5.496 | 5.496 | -0.016 (-0.29%) | 98,066 |
| 23 Jun 2021 | CNY | 5.455 | 5.58 | 5.241 | 5.512 | 5.512 | +0.052 (+0.95%) | 68,596 |
| 22 Jun 2021 | CNY | 5.506 | 5.506 | 5.46 | 5.46 | 5.46 | +0.037 (+0.68%) | 1,600 |
| 21 Jun 2021 | CNY | 5.423 | 5.434 | 5.395 | 5.423 | 5.423 | -0.02 (-0.37%) | 380,492 |
| 18 Jun 2021 | CNY | 5.418 | 5.447 | 5.39 | 5.443 | 5.443 | +0.053 (+0.98%) | 221,580 |
| 17 Jun 2021 | CNY | 5.402 | 5.405 | 5.389 | 5.39 | 5.39 | +0.01 (+0.19%) | 85,998 |
| 16 Jun 2021 | CNY | 5.209 | 5.527 | 5.209 | 5.38 | 5.38 | -0.077 (-1.41%) | 85,600 |
| 15 Jun 2021 | CNY | 5.465 | 5.689 | 5.315 | 5.457 | 5.457 | -0.07 (-1.27%) | 82,299 |
| 11 Jun 2021 | CNY | 5.534 | 5.558 | 5.52 | 5.527 | 5.527 | -0.045 (-0.81%) | 98,000 |
| 10 Jun 2021 | CNY | 5.569 | 5.589 | 5.562 | 5.572 | 5.572 | +0.021 (+0.38%) | 118,812 |
| 9 Jun 2021 | CNY | 5.526 | 5.551 | 5.526 | 5.551 | 5.551 | +0.01 (+0.18%) | 589,697 |
| 8 Jun 2021 | CNY | 5.589 | 5.589 | 5.541 | 5.541 | 5.541 | -0.025 (-0.45%) | 66,296 |
| 7 Jun 2021 | CNY | 5.58 | 5.586 | 5.557 | 5.566 | 5.566 | +0.003 (+0.05%) | 42,599 |
| 4 Jun 2021 | CNY | 5.517 | 5.563 | 5.517 | 5.563 | 5.563 | +0.007 (+0.13%) | 16,692 |
| 3 Jun 2021 | CNY | 5.547 | 5.601 | 5.547 | 5.556 | 5.556 | -0.008 (-0.14%) | 226,251 |
| 2 Jun 2021 | CNY | 5.571 | 5.571 | 5.564 | 5.564 | 5.564 | -0.021 (-0.38%) | 7,805 |
| 1 Jun 2021 | CNY | 5.583 | 5.585 | 5.582 | 5.585 | 5.585 | +0.016 (+0.29%) | 44,296 |
| 31 May 2021 | CNY | 5.576 | 5.59 | 5.534 | 5.569 | 5.569 | +0.039 (+0.71%) | 271,583 |
| 28 May 2021 | CNY | 5.558 | 5.606 | 5.53 | 5.53 | 5.53 | -0.03 (-0.54%) | 59,991 |
| 27 May 2021 | CNY | 5.528 | 5.577 | 5.528 | 5.56 | 5.56 | +0.002 (+0.04%) | 15,696 |
| 26 May 2021 | CNY | 5.55 | 5.56 | 5.537 | 5.558 | 5.558 | +0.013 (+0.23%) | 112,062 |
| 25 May 2021 | CNY | 5.416 | 5.545 | 5.416 | 5.545 | 5.545 | +0.149 (+2.76%) | 43,899 |
| 24 May 2021 | CNY | 5.354 | 5.396 | 5.354 | 5.396 | 5.396 | -0.002 (-0.04%) | 5,600 |
| 21 May 2021 | CNY | 5.441 | 5.441 | 5.386 | 5.398 | 5.398 | -0.038 (-0.70%) | 344,093 |
| 20 May 2021 | CNY | 5.438 | 5.438 | 5.436 | 5.436 | 5.436 | -0.001 (-0.02%) | 20,684 |
