| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 1.54 | 1.56 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 219,873,472 |
| 13 Jul 2021 | CNY | 1.5 | 1.55 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 227,022,704 |
| 12 Jul 2021 | CNY | 1.49 | 1.55 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 237,548,360 |
| 9 Jul 2021 | CNY | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | +0.03 (+2.07%) | 224,787,327 |
| 8 Jul 2021 | CNY | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 169,204,809 |
| 7 Jul 2021 | CNY | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 173,553,445 |
| 6 Jul 2021 | CNY | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 171,807,717 |
| 5 Jul 2021 | CNY | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 117,389,585 |
| 2 Jul 2021 | CNY | 1.41 | 1.44 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 138,367,570 |
| 1 Jul 2021 | CNY | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 151,448,053 |
| 30 Jun 2021 | CNY | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 137,607,743 |
| 29 Jun 2021 | CNY | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 263,408,883 |
| 28 Jun 2021 | CNY | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | -0.1 (-6.33%) | 563,485,751 |
| 25 Jun 2021 | CNY | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 218,482,225 |
| 24 Jun 2021 | CNY | 1.55 | 1.68 | 1.53 | 1.62 | 1.62 | +0.07 (+4.52%) | 339,130,158 |
| 23 Jun 2021 | CNY | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 111,114,379 |
| 22 Jun 2021 | CNY | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 121,330,973 |
| 21 Jun 2021 | CNY | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 97,461,961 |
| 18 Jun 2021 | CNY | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 171,676,671 |
| 17 Jun 2021 | CNY | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 97,955,115 |
| 16 Jun 2021 | CNY | 1.6 | 1.61 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 105,138,600 |
| 15 Jun 2021 | CNY | 1.63 | 1.65 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 136,048,460 |
| 11 Jun 2021 | CNY | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 116,734,521 |
| 10 Jun 2021 | CNY | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 119,441,080 |
| 9 Jun 2021 | CNY | 1.61 | 1.65 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 157,549,357 |
| 8 Jun 2021 | CNY | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 122,939,991 |
| 7 Jun 2021 | CNY | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 103,033,330 |
| 4 Jun 2021 | CNY | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 167,253,308 |
| 3 Jun 2021 | CNY | 1.68 | 1.73 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 236,839,330 |
| 2 Jun 2021 | CNY | 1.63 | 1.75 | 1.61 | 1.69 | 1.69 | +0.06 (+3.68%) | 359,013,356 |
