| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 5.38 | 5.38 | 5.28 | 5.29 | 5.29 | -0.09 (-1.67%) | 12,821,901 |
| 13 Jul 2021 | CNY | 5.23 | 5.43 | 5.18 | 5.38 | 5.38 | +0.15 (+2.87%) | 30,388,133 |
| 12 Jul 2021 | CNY | 5.27 | 5.27 | 5.18 | 5.23 | 5.23 | -0.03 (-0.57%) | 18,343,995 |
| 9 Jul 2021 | CNY | 5.03 | 5.35 | 4.96 | 5.26 | 5.26 | +0.17 (+3.34%) | 28,406,162 |
| 8 Jul 2021 | CNY | 5.15 | 5.26 | 5.09 | 5.09 | 5.09 | -0.03 (-0.59%) | 23,311,698 |
| 7 Jul 2021 | CNY | 5.02 | 5.14 | 4.96 | 5.12 | 5.12 | +0.19 (+3.85%) | 15,856,170 |
| 6 Jul 2021 | CNY | 4.87 | 4.93 | 4.76 | 4.93 | 4.93 | +0.07 (+1.44%) | 9,870,223 |
| 5 Jul 2021 | CNY | 4.89 | 4.9 | 4.79 | 4.86 | 4.86 | -0.06 (-1.22%) | 9,158,275 |
| 2 Jul 2021 | CNY | 5 | 5.02 | 4.89 | 4.92 | 4.92 | -0.08 (-1.60%) | 8,699,154 |
| 1 Jul 2021 | CNY | 5.08 | 5.09 | 5 | 5 | 5 | -0.08 (-1.57%) | 6,638,900 |
| 30 Jun 2021 | CNY | 5.09 | 5.1 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 6,358,218 |
| 29 Jun 2021 | CNY | 5.09 | 5.13 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 7,205,176 |
| 28 Jun 2021 | CNY | 5.05 | 5.15 | 5.02 | 5.09 | 5.09 | +0.06 (+1.19%) | 11,757,440 |
| 25 Jun 2021 | CNY | 5.03 | 5.04 | 4.99 | 5.03 | 5.03 | 0.0 (0.0%) | 6,095,773 |
| 24 Jun 2021 | CNY | 5.11 | 5.11 | 5 | 5.03 | 5.03 | -0.07 (-1.37%) | 8,677,400 |
| 23 Jun 2021 | CNY | 5.07 | 5.14 | 5.07 | 5.1 | 5.1 | +0.03 (+0.59%) | 5,617,799 |
| 22 Jun 2021 | CNY | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | +0.02 (+0.40%) | 4,688,200 |
| 21 Jun 2021 | CNY | 5.01 | 5.07 | 4.99 | 5.05 | 5.05 | +0.04 (+0.80%) | 5,585,395 |
| 18 Jun 2021 | CNY | 4.95 | 5.02 | 4.95 | 5.01 | 5.01 | +0.06 (+1.21%) | 5,896,444 |
| 17 Jun 2021 | CNY | 4.97 | 5.03 | 4.95 | 4.95 | 4.95 | -0.02 (-0.40%) | 6,903,892 |
| 16 Jun 2021 | CNY | 5 | 5.01 | 4.97 | 4.97 | 4.97 | -0.02 (-0.40%) | 5,282,251 |
| 15 Jun 2021 | CNY | 5.07 | 5.08 | 4.98 | 4.99 | 4.99 | -0.08 (-1.58%) | 9,315,956 |
| 11 Jun 2021 | CNY | 5.1 | 5.13 | 5.07 | 5.07 | 5.07 | -0.04 (-0.78%) | 6,288,648 |
| 10 Jun 2021 | CNY | 5.14 | 5.15 | 5.07 | 5.11 | 5.11 | 0.0 (0.0%) | 9,960,820 |
| 9 Jun 2021 | CNY | 5.09 | 5.13 | 5.08 | 5.11 | 5.11 | 0.0 (0.0%) | 6,851,503 |
| 8 Jun 2021 | CNY | 5.15 | 5.19 | 5.09 | 5.11 | 5.11 | -0.01 (-0.20%) | 10,977,762 |
| 7 Jun 2021 | CNY | 5.29 | 5.31 | 5.1 | 5.12 | 5.12 | -0.17 (-3.21%) | 20,660,993 |
| 4 Jun 2021 | CNY | 5.3 | 5.34 | 5.26 | 5.29 | 5.29 | -0.03 (-0.56%) | 9,483,455 |
| 3 Jun 2021 | CNY | 5.31 | 5.36 | 5.26 | 5.32 | 5.32 | +0.02 (+0.38%) | 12,612,900 |
| 2 Jun 2021 | CNY | 5.42 | 5.43 | 5.27 | 5.3 | 5.3 | -0.14 (-2.57%) | 18,478,698 |
