| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 4.49 | 4.7 | 4.44 | 4.64 | 4.64 | +0.16 (+3.57%) | 18,388,199 |
| 2 Jul 2021 | CNY | 4.42 | 4.53 | 4.42 | 4.48 | 4.48 | +0.07 (+1.59%) | 11,251,549 |
| 1 Jul 2021 | CNY | 4.57 | 4.57 | 4.39 | 4.41 | 4.41 | -0.19 (-4.13%) | 16,700,991 |
| 30 Jun 2021 | CNY | 4.68 | 4.7 | 4.6 | 4.6 | 4.6 | -0.24 (-4.96%) | 23,755,768 |
| 29 Jun 2021 | CNY | 4.55 | 4.84 | 4.55 | 4.84 | 4.84 | +0.23 (+4.99%) | 37,990,443 |
| 28 Jun 2021 | CNY | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 1,581,800 |
| 25 Jun 2021 | CNY | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.26 (-5.09%) | 3,141,500 |
| 24 Jun 2021 | CNY | 5.11 | 5.11 | 4.87 | 5.11 | 5.11 | +0.24 (+4.93%) | 29,740,663 |
| 23 Jun 2021 | CNY | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | +0.23 (+4.96%) | 1,530,059 |
| 22 Jun 2021 | CNY | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.22 (+4.98%) | 2,814,026 |
| 21 Jun 2021 | CNY | 4.2 | 4.42 | 4.18 | 4.42 | 4.42 | +0.21 (+4.99%) | 18,722,467 |
| 18 Jun 2021 | CNY | 4.29 | 4.37 | 4.11 | 4.21 | 4.21 | -0.11 (-2.55%) | 15,258,310 |
| 17 Jun 2021 | CNY | 4.32 | 4.38 | 4.27 | 4.32 | 4.32 | -0.03 (-0.69%) | 8,146,613 |
| 16 Jun 2021 | CNY | 4.31 | 4.38 | 4.26 | 4.35 | 4.35 | +0.03 (+0.69%) | 7,104,374 |
| 15 Jun 2021 | CNY | 4.47 | 4.47 | 4.28 | 4.32 | 4.32 | -0.12 (-2.70%) | 11,420,415 |
| 11 Jun 2021 | CNY | 4.49 | 4.58 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 10,114,402 |
| 10 Jun 2021 | CNY | 4.51 | 4.59 | 4.45 | 4.52 | 4.52 | -0.07 (-1.53%) | 16,639,203 |
| 9 Jun 2021 | CNY | 4.41 | 4.62 | 4.39 | 4.59 | 4.59 | +0.19 (+4.32%) | 22,825,611 |
| 8 Jun 2021 | CNY | 4.49 | 4.5 | 4.34 | 4.4 | 4.4 | -0.16 (-3.51%) | 23,744,273 |
| 7 Jun 2021 | CNY | 4.57 | 4.71 | 4.5 | 4.56 | 4.56 | +0.07 (+1.56%) | 37,318,369 |
| 4 Jun 2021 | CNY | 4.25 | 4.49 | 4.2 | 4.49 | 4.49 | +0.21 (+4.91%) | 23,612,669 |
| 3 Jun 2021 | CNY | 4.14 | 4.32 | 4.12 | 4.28 | 4.28 | +0.12 (+2.88%) | 16,753,606 |
| 2 Jun 2021 | CNY | 4.11 | 4.26 | 4.09 | 4.16 | 4.16 | +0.06 (+1.46%) | 15,170,167 |
| 1 Jun 2021 | CNY | 4.07 | 4.12 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 8,667,495 |
| 31 May 2021 | CNY | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 9,809,373 |
| 28 May 2021 | CNY | 4.12 | 4.18 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 8,817,108 |
| 27 May 2021 | CNY | 4.12 | 4.14 | 4.05 | 4.13 | 4.13 | -0.04 (-0.96%) | 14,600,493 |
| 26 May 2021 | CNY | 4.07 | 4.24 | 4.05 | 4.17 | 4.17 | +0.13 (+3.22%) | 22,321,283 |
| 25 May 2021 | CNY | 4.08 | 4.1 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 10,833,850 |
| 24 May 2021 | CNY | 4.1 | 4.13 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 8,167,940 |
