| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2021 | CNY | 2.9 | 2.91 | 2.77 | 2.8 | 2.8 | -0.11 (-3.78%) | 87,045,582 |
| 23 Jul 2021 | CNY | 2.84 | 2.97 | 2.82 | 2.91 | 2.91 | +0.07 (+2.46%) | 113,958,066 |
| 22 Jul 2021 | CNY | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 53,598,951 |
| 21 Jul 2021 | CNY | 2.82 | 2.87 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 54,535,822 |
| 20 Jul 2021 | CNY | 2.81 | 2.83 | 2.78 | 2.82 | 2.82 | -0.01 (-0.35%) | 46,502,138 |
| 19 Jul 2021 | CNY | 2.91 | 2.92 | 2.82 | 2.83 | 2.83 | -0.08 (-2.75%) | 71,591,861 |
| 16 Jul 2021 | CNY | 2.88 | 2.94 | 2.87 | 2.91 | 2.91 | +0.03 (+1.04%) | 72,134,510 |
| 15 Jul 2021 | CNY | 2.88 | 2.9 | 2.83 | 2.88 | 2.88 | 0.0 (0.0%) | 52,773,778 |
| 14 Jul 2021 | CNY | 2.93 | 2.94 | 2.86 | 2.88 | 2.88 | -0.06 (-2.04%) | 71,574,800 |
| 13 Jul 2021 | CNY | 2.91 | 2.96 | 2.88 | 2.94 | 2.94 | +0.03 (+1.03%) | 71,277,965 |
| 12 Jul 2021 | CNY | 2.97 | 2.98 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 85,383,469 |
| 9 Jul 2021 | CNY | 2.91 | 3 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 93,294,117 |
| 8 Jul 2021 | CNY | 3.03 | 3.08 | 2.93 | 2.94 | 2.94 | +0.06 (+2.08%) | 132,385,923 |
| 7 Jul 2021 | CNY | 2.87 | 2.89 | 2.84 | 2.88 | 2.88 | -0.01 (-0.35%) | 57,766,529 |
| 6 Jul 2021 | CNY | 2.83 | 2.99 | 2.83 | 2.89 | 2.89 | +0.11 (+3.96%) | 105,034,445 |
| 5 Jul 2021 | CNY | 2.8 | 2.83 | 2.73 | 2.78 | 2.78 | -0.02 (-0.71%) | 47,895,978 |
| 2 Jul 2021 | CNY | 2.81 | 2.86 | 2.78 | 2.8 | 2.8 | -0.03 (-1.06%) | 45,278,177 |
| 1 Jul 2021 | CNY | 2.88 | 2.9 | 2.83 | 2.83 | 2.83 | -0.05 (-1.74%) | 42,402,064 |
| 30 Jun 2021 | CNY | 2.88 | 2.9 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 40,261,397 |
| 29 Jun 2021 | CNY | 2.96 | 2.96 | 2.87 | 2.88 | 2.88 | -0.09 (-3.03%) | 65,771,762 |
| 28 Jun 2021 | CNY | 2.91 | 3.01 | 2.91 | 2.97 | 2.97 | +0.04 (+1.37%) | 78,398,249 |
| 25 Jun 2021 | CNY | 3.03 | 3.06 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 84,078,692 |
| 24 Jun 2021 | CNY | 2.93 | 3.03 | 2.88 | 2.94 | 2.94 | 0.0 (0.0%) | 113,779,082 |
| 23 Jun 2021 | CNY | 2.99 | 3 | 2.88 | 2.94 | 2.94 | 0.0 (0.0%) | 168,587,768 |
| 22 Jun 2021 | CNY | 2.68 | 2.94 | 2.67 | 2.94 | 2.94 | +0.27 (+10.11%) | 163,194,546 |
| 21 Jun 2021 | CNY | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 39,506,643 |
| 18 Jun 2021 | CNY | 2.66 | 2.7 | 2.62 | 2.68 | 2.68 | +0.02 (+0.75%) | 52,319,968 |
| 17 Jun 2021 | CNY | 2.67 | 2.7 | 2.64 | 2.66 | 2.66 | -0.03 (-1.12%) | 39,356,428 |
| 16 Jun 2021 | CNY | 2.74 | 2.75 | 2.67 | 2.69 | 2.69 | -0.05 (-1.82%) | 48,762,930 |
| 15 Jun 2021 | CNY | 2.8 | 2.83 | 2.74 | 2.74 | 2.74 | -0.06 (-2.14%) | 55,343,345 |
