| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 3.61 | 3.74 | 3.58 | 3.69 | 3.69 | +0.09 (+2.50%) | 13,950,992 |
| 12 Jul 2021 | CNY | 3.6 | 3.7 | 3.56 | 3.6 | 3.6 | -0.03 (-0.83%) | 11,332,500 |
| 9 Jul 2021 | CNY | 3.55 | 3.68 | 3.52 | 3.63 | 3.63 | +0.12 (+3.42%) | 15,237,822 |
| 8 Jul 2021 | CNY | 3.56 | 3.56 | 3.47 | 3.51 | 3.51 | -0.03 (-0.85%) | 7,944,020 |
| 7 Jul 2021 | CNY | 3.48 | 3.57 | 3.48 | 3.54 | 3.54 | +0.01 (+0.28%) | 8,380,115 |
| 6 Jul 2021 | CNY | 3.58 | 3.59 | 3.47 | 3.53 | 3.53 | -0.03 (-0.84%) | 9,216,996 |
| 5 Jul 2021 | CNY | 3.52 | 3.58 | 3.5 | 3.56 | 3.56 | +0.09 (+2.59%) | 7,283,346 |
| 2 Jul 2021 | CNY | 3.4 | 3.49 | 3.39 | 3.47 | 3.47 | +0.05 (+1.46%) | 6,901,905 |
| 1 Jul 2021 | CNY | 3.52 | 3.52 | 3.4 | 3.42 | 3.42 | -0.1 (-2.84%) | 10,202,700 |
| 30 Jun 2021 | CNY | 3.52 | 3.58 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 9,717,499 |
| 29 Jun 2021 | CNY | 3.59 | 3.62 | 3.51 | 3.52 | 3.52 | -0.1 (-2.76%) | 14,571,064 |
| 28 Jun 2021 | CNY | 3.7 | 3.7 | 3.62 | 3.62 | 3.62 | -0.19 (-4.99%) | 18,958,610 |
| 25 Jun 2021 | CNY | 3.73 | 3.9 | 3.71 | 3.81 | 3.81 | +0.08 (+2.14%) | 18,011,167 |
| 24 Jun 2021 | CNY | 3.58 | 3.79 | 3.54 | 3.73 | 3.73 | +0.12 (+3.32%) | 24,695,763 |
| 23 Jun 2021 | CNY | 3.67 | 3.73 | 3.6 | 3.61 | 3.61 | +0.04 (+1.12%) | 14,576,100 |
| 22 Jun 2021 | CNY | 3.52 | 3.63 | 3.52 | 3.57 | 3.57 | +0.05 (+1.42%) | 12,969,991 |
| 21 Jun 2021 | CNY | 3.41 | 3.53 | 3.41 | 3.52 | 3.52 | -0.02 (-0.56%) | 12,665,714 |
| 18 Jun 2021 | CNY | 3.43 | 3.54 | 3.42 | 3.54 | 3.54 | +0.17 (+5.04%) | 18,011,028 |
| 17 Jun 2021 | CNY | 3.34 | 3.39 | 3.26 | 3.37 | 3.37 | +0.03 (+0.90%) | 9,826,235 |
| 16 Jun 2021 | CNY | 3.33 | 3.41 | 3.33 | 3.34 | 3.34 | -0.16 (-4.57%) | 20,022,614 |
| 15 Jun 2021 | CNY | 3.57 | 3.61 | 3.47 | 3.5 | 3.5 | -0.07 (-1.96%) | 13,808,061 |
| 11 Jun 2021 | CNY | 3.54 | 3.67 | 3.51 | 3.57 | 3.57 | +0.02 (+0.56%) | 15,033,547 |
| 10 Jun 2021 | CNY | 3.65 | 3.73 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 24,191,024 |
| 9 Jun 2021 | CNY | 3.46 | 3.61 | 3.44 | 3.61 | 3.61 | +0.17 (+4.94%) | 13,714,728 |
| 8 Jun 2021 | CNY | 3.46 | 3.46 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 9,585,400 |
| 7 Jun 2021 | CNY | 3.4 | 3.48 | 3.39 | 3.43 | 3.43 | +0.07 (+2.08%) | 11,755,021 |
| 4 Jun 2021 | CNY | 3.4 | 3.4 | 3.33 | 3.36 | 3.36 | -0.06 (-1.75%) | 9,960,900 |
| 3 Jun 2021 | CNY | 3.4 | 3.47 | 3.38 | 3.42 | 3.42 | +0.05 (+1.48%) | 14,948,888 |
| 2 Jun 2021 | CNY | 3.34 | 3.46 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 14,741,563 |
| 1 Jun 2021 | CNY | 3.25 | 3.38 | 3.22 | 3.35 | 3.35 | +0.09 (+2.76%) | 16,015,836 |
