| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | CNY | 5.37 | 5.23 | 5.31 | 5.3 | 5.3 | +0.020 (+0.38%) | 2,714,874 |
| 22 Jun 2021 | CNY | 5.3 | 5.16 | 5.2 | 5.28 | 5.28 | +0.100 (+1.93%) | 2,702,666 |
| 21 Jun 2021 | CNY | 5.2 | 5.13 | 5.14 | 5.18 | 5.18 | +0.010 (+0.19%) | 1,555,000 |
| 18 Jun 2021 | CNY | 5.21 | 5.16 | 5.2 | 5.17 | 5.17 | -0.060 (-1.15%) | 1,703,667 |
| 17 Jun 2021 | CNY | 5.28 | 5.21 | 5.28 | 5.23 | 5.23 | -0.030 (-0.57%) | 964,309 |
| 16 Jun 2021 | CNY | 5.3 | 5.22 | 5.26 | 5.26 | 5.26 | +0.030 (+0.57%) | 1,430,273 |
| 15 Jun 2021 | CNY | 5.36 | 5.21 | 5.36 | 5.23 | 5.23 | -0.120 (-2.24%) | 1,803,501 |
| 11 Jun 2021 | CNY | 5.37 | 5.32 | 5.36 | 5.35 | 5.35 | +0.030 (+0.56%) | 1,269,767 |
| 10 Jun 2021 | CNY | 5.43 | 5.31 | 5.42 | 5.32 | 5.32 | -0.110 (-2.03%) | 2,659,499 |
| 9 Jun 2021 | CNY | 5.45 | 5.41 | 5.42 | 5.43 | 5.43 | -0.010 (-0.18%) | 1,399,597 |
| 8 Jun 2021 | CNY | 5.46 | 5.42 | 5.45 | 5.44 | 5.44 | -0.010 (-0.18%) | 1,466,443 |
| 7 Jun 2021 | CNY | 5.46 | 5.41 | 5.42 | 5.45 | 5.45 | +0.030 (+0.55%) | 1,853,300 |
| 4 Jun 2021 | CNY | 5.51 | 5.39 | 5.39 | 5.42 | 5.42 | +0.030 (+0.56%) | 2,392,104 |
| 3 Jun 2021 | CNY | 5.47 | 5.38 | 5.42 | 5.39 | 5.39 | -0.040 (-0.74%) | 1,993,435 |
| 2 Jun 2021 | CNY | 5.47 | 5.38 | 5.39 | 5.43 | 5.43 | +0.020 (+0.37%) | 3,339,920 |
| 1 Jun 2021 | CNY | 5.46 | 5.34 | 5.4 | 5.41 | 5.41 | +0.040 (+0.74%) | 2,748,900 |
| 31 May 2021 | CNY | 5.39 | 5.27 | 5.3 | 5.37 | 5.37 | +0.060 (+1.13%) | 3,013,800 |
| 28 May 2021 | CNY | 5.32 | 5.19 | 5.22 | 5.31 | 5.31 | +0.090 (+1.72%) | 3,739,846 |
| 27 May 2021 | CNY | 5.26 | 5.19 | 5.24 | 5.22 | 5.22 | -0.010 (-0.19%) | 1,714,623 |
| 26 May 2021 | CNY | 5.24 | 5.18 | 5.2 | 5.23 | 5.23 | +0.030 (+0.58%) | 1,661,544 |
| 25 May 2021 | CNY | 5.22 | 5.12 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 1,894,040 |
| 24 May 2021 | CNY | 5.22 | 5.16 | 5.19 | 5.2 | 5.2 | +0.010 (+0.19%) | 1,645,400 |
| 21 May 2021 | CNY | 5.21 | 5.12 | 5.14 | 5.19 | 5.19 | +0.060 (+1.17%) | 2,507,393 |
| 20 May 2021 | CNY | 5.13 | 5.06 | 5.09 | 5.13 | 5.13 | +0.050 (+0.98%) | 1,404,463 |
| 19 May 2021 | CNY | 5.1 | 5.07 | 5.08 | 5.08 | 5.08 | -0.010 (-0.20%) | 1,236,784 |
| 18 May 2021 | CNY | 5.11 | 5.06 | 5.06 | 5.09 | 5.09 | +0.010 (+0.20%) | 1,164,418 |
| 17 May 2021 | CNY | 5.17 | 5.06 | 5.17 | 5.08 | 5.08 | -0.080 (-1.55%) | 1,475,200 |
| 14 May 2021 | CNY | 5.19 | 5.1 | 5.11 | 5.16 | 5.16 | +0.030 (+0.58%) | 1,904,297 |
| 13 May 2021 | CNY | 5.13 | 5.07 | 5.08 | 5.13 | 5.13 | +0.040 (+0.79%) | 2,032,094 |
| 12 May 2021 | CNY | 5.1 | 5.04 | 5.06 | 5.09 | 5.09 | +0.020 (+0.39%) | 1,762,233 |