| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 4.01 | 4.03 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 3,157,980 |
| 5 Jul 2021 | CNY | 4 | 4.03 | 3.99 | 4.02 | 4.02 | +0.03 (+0.75%) | 2,481,273 |
| 2 Jul 2021 | CNY | 4.02 | 4.03 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 3,175,909 |
| 1 Jul 2021 | CNY | 4.06 | 4.07 | 4.01 | 4.01 | 4.01 | -0.05 (-1.23%) | 3,411,930 |
| 30 Jun 2021 | CNY | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 3,641,158 |
| 29 Jun 2021 | CNY | 4.15 | 4.15 | 4.02 | 4.05 | 4.05 | -0.09 (-2.17%) | 5,450,970 |
| 28 Jun 2021 | CNY | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 4,601,980 |
| 25 Jun 2021 | CNY | 4.16 | 4.16 | 4.07 | 4.1 | 4.1 | -0.03 (-0.73%) | 5,523,492 |
| 24 Jun 2021 | CNY | 4.13 | 4.15 | 4.11 | 4.13 | 4.13 | +0.02 (+0.49%) | 5,692,774 |
| 23 Jun 2021 | CNY | 4.12 | 4.13 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 4,197,494 |
| 22 Jun 2021 | CNY | 4.04 | 4.12 | 4.04 | 4.11 | 4.11 | +0.08 (+1.99%) | 6,825,913 |
| 21 Jun 2021 | CNY | 4 | 4.04 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 2,977,121 |
| 18 Jun 2021 | CNY | 3.98 | 4.02 | 3.95 | 4.02 | 4.02 | +0.05 (+1.26%) | 3,793,165 |
| 17 Jun 2021 | CNY | 4.02 | 4.02 | 3.97 | 3.97 | 3.97 | -0.04 (-1.00%) | 4,178,221 |
| 16 Jun 2021 | CNY | 4.03 | 4.05 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 2,874,237 |
| 15 Jun 2021 | CNY | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 3,396,116 |
| 11 Jun 2021 | CNY | 4.07 | 4.11 | 4.04 | 4.04 | 4.04 | -0.04 (-0.98%) | 5,250,700 |
| 10 Jun 2021 | CNY | 4.18 | 4.18 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 4,995,060 |
| 9 Jun 2021 | CNY | 4.02 | 4.14 | 4.01 | 4.12 | 4.12 | +0.09 (+2.23%) | 8,278,320 |
| 8 Jun 2021 | CNY | 4.02 | 4.04 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 4,780,370 |
| 7 Jun 2021 | CNY | 4.07 | 4.08 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 5,449,120 |
| 4 Jun 2021 | CNY | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,386,988 |
| 3 Jun 2021 | CNY | 4.1 | 4.12 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 4,963,390 |
| 2 Jun 2021 | CNY | 4.1 | 4.12 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 4,295,290 |
| 1 Jun 2021 | CNY | 4.08 | 4.12 | 4.04 | 4.11 | 4.11 | +0.02 (+0.49%) | 4,313,519 |
| 31 May 2021 | CNY | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 3,851,100 |
| 28 May 2021 | CNY | 4.13 | 4.14 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 4,376,149 |
| 27 May 2021 | CNY | 4.1 | 4.16 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 5,250,348 |
| 26 May 2021 | CNY | 4.13 | 4.22 | 4.11 | 4.12 | 4.12 | -0.06 (-1.44%) | 8,968,567 |
| 25 May 2021 | CNY | 4.08 | 4.28 | 4.08 | 4.18 | 4.18 | +0.1 (+2.45%) | 18,056,393 |
