| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 5.01 | 5.05 | 4.96 | 5.03 | 5.03 | +0.02 (+0.40%) | 30,678,403 |
| 5 Jul 2021 | CNY | 5.1 | 5.11 | 4.97 | 5.01 | 5.01 | -0.07 (-1.38%) | 32,586,617 |
| 2 Jul 2021 | CNY | 5.17 | 5.17 | 5.03 | 5.08 | 5.08 | -0.05 (-0.97%) | 28,317,958 |
| 1 Jul 2021 | CNY | 5.15 | 5.2 | 5.13 | 5.13 | 5.13 | -0.02 (-0.39%) | 21,070,107 |
| 30 Jun 2021 | CNY | 5.2 | 5.23 | 5.12 | 5.15 | 5.15 | -0.04 (-0.77%) | 26,349,228 |
| 29 Jun 2021 | CNY | 5.24 | 5.32 | 5.18 | 5.19 | 5.19 | -0.05 (-0.95%) | 27,461,296 |
| 28 Jun 2021 | CNY | 5.27 | 5.32 | 5.22 | 5.24 | 5.24 | -0.05 (-0.95%) | 25,465,995 |
| 25 Jun 2021 | CNY | 5.45 | 5.47 | 5.28 | 5.29 | 5.29 | -0.2 (-3.64%) | 54,653,049 |
| 24 Jun 2021 | CNY | 5.55 | 5.57 | 5.46 | 5.49 | 5.49 | -0.03 (-0.54%) | 32,472,473 |
| 23 Jun 2021 | CNY | 5.47 | 5.57 | 5.4 | 5.52 | 5.52 | +0.02 (+0.36%) | 45,901,669 |
| 22 Jun 2021 | CNY | 5.47 | 5.59 | 5.39 | 5.5 | 5.5 | +0.01 (+0.18%) | 56,296,515 |
| 21 Jun 2021 | CNY | 5.4 | 5.57 | 5.33 | 5.49 | 5.49 | +0.02 (+0.37%) | 62,475,403 |
| 18 Jun 2021 | CNY | 5.66 | 5.66 | 5.4 | 5.47 | 5.47 | -0.24 (-4.20%) | 79,927,276 |
| 17 Jun 2021 | CNY | 5.94 | 5.97 | 5.64 | 5.71 | 5.71 | -0.29 (-4.83%) | 138,093,125 |
| 16 Jun 2021 | CNY | 5.5 | 6 | 5.4 | 6 | 6 | +0.55 (+10.09%) | 143,730,018 |
| 15 Jun 2021 | CNY | 5.4 | 5.56 | 5.24 | 5.45 | 5.45 | +0.02 (+0.37%) | 46,274,036 |
| 11 Jun 2021 | CNY | 5.7 | 5.7 | 5.41 | 5.43 | 5.43 | -0.08 (-1.45%) | 53,261,668 |
| 10 Jun 2021 | CNY | 5.5 | 5.67 | 5.46 | 5.51 | 5.51 | +0.04 (+0.73%) | 41,659,721 |
| 9 Jun 2021 | CNY | 5.57 | 5.62 | 5.45 | 5.47 | 5.47 | -0.07 (-1.26%) | 29,866,650 |
| 8 Jun 2021 | CNY | 5.61 | 5.69 | 5.53 | 5.54 | 5.54 | -0.13 (-2.29%) | 39,893,062 |
| 7 Jun 2021 | CNY | 5.48 | 5.8 | 5.38 | 5.67 | 5.67 | +0.16 (+2.90%) | 88,855,145 |
| 4 Jun 2021 | CNY | 5.51 | 5.53 | 5.41 | 5.51 | 5.51 | +0.01 (+0.18%) | 42,232,693 |
| 3 Jun 2021 | CNY | 5.36 | 5.62 | 5.3 | 5.5 | 5.5 | +0.17 (+3.19%) | 85,241,725 |
| 2 Jun 2021 | CNY | 5.42 | 5.56 | 5.3 | 5.33 | 5.33 | -0.13 (-2.38%) | 51,295,374 |
| 1 Jun 2021 | CNY | 5.1 | 5.59 | 5.05 | 5.46 | 5.46 | +0.35 (+6.85%) | 99,759,021 |
| 31 May 2021 | CNY | 5.18 | 5.19 | 5.08 | 5.11 | 5.11 | -0.09 (-1.73%) | 33,865,940 |
| 28 May 2021 | CNY | 5.2 | 5.26 | 5.05 | 5.2 | 5.2 | 0.0 (0.0%) | 47,004,663 |
| 27 May 2021 | CNY | 5.21 | 5.27 | 5.17 | 5.2 | 5.2 | -0.02 (-0.38%) | 46,366,795 |
| 26 May 2021 | CNY | 5.23 | 5.25 | 5.18 | 5.22 | 5.22 | 0.0 (0.0%) | 25,851,101 |
| 25 May 2021 | CNY | 5.23 | 5.28 | 5.17 | 5.22 | 5.22 | +0.04 (+0.77%) | 29,731,129 |
