| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 8.26 | 8.43 | 8.14 | 8.35 | 8.35 | +0.09 (+1.09%) | 20,864,873 |
| 5 Jul 2021 | CNY | 8.14 | 8.35 | 8.01 | 8.26 | 8.26 | +0.09 (+1.10%) | 17,652,010 |
| 2 Jul 2021 | CNY | 8.51 | 8.52 | 8.1 | 8.17 | 8.17 | -0.42 (-4.89%) | 25,553,040 |
| 1 Jul 2021 | CNY | 8.6 | 8.77 | 8.32 | 8.59 | 8.59 | +0.02 (+0.23%) | 27,511,892 |
| 30 Jun 2021 | CNY | 8.51 | 8.74 | 8.45 | 8.57 | 8.57 | +0.13 (+1.54%) | 20,532,840 |
| 29 Jun 2021 | CNY | 8.61 | 8.73 | 8.42 | 8.44 | 8.44 | -0.24 (-2.76%) | 18,984,028 |
| 28 Jun 2021 | CNY | 8.34 | 8.76 | 8.31 | 8.68 | 8.68 | +0.26 (+3.09%) | 31,710,713 |
| 25 Jun 2021 | CNY | 8.23 | 8.58 | 8.13 | 8.42 | 8.42 | +0.19 (+2.31%) | 32,167,695 |
| 24 Jun 2021 | CNY | 8.49 | 8.53 | 8.12 | 8.23 | 8.23 | -0.37 (-4.30%) | 29,247,775 |
| 23 Jun 2021 | CNY | 8.89 | 8.9 | 8.49 | 8.6 | 8.6 | -0.41 (-4.55%) | 36,558,479 |
| 22 Jun 2021 | CNY | 8.85 | 9.14 | 8.66 | 9.01 | 9.01 | +0.16 (+1.81%) | 36,295,686 |
| 21 Jun 2021 | CNY | 8.95 | 9.17 | 8.75 | 8.85 | 8.85 | -0.17 (-1.88%) | 29,800,227 |
| 18 Jun 2021 | CNY | 9.09 | 9.31 | 8.83 | 9.02 | 9.02 | -0.12 (-1.31%) | 36,205,068 |
| 17 Jun 2021 | CNY | 8.68 | 9.3 | 8.63 | 9.14 | 9.14 | +0.41 (+4.70%) | 47,365,955 |
| 16 Jun 2021 | CNY | 9.07 | 9.13 | 8.59 | 8.73 | 8.73 | -0.44 (-4.80%) | 34,863,701 |
| 15 Jun 2021 | CNY | 8.88 | 9.23 | 8.5 | 9.17 | 9.17 | +0.25 (+2.80%) | 49,257,708 |
| 11 Jun 2021 | CNY | 9.19 | 9.32 | 8.87 | 8.92 | 8.92 | -0.17 (-1.87%) | 40,883,633 |
| 10 Jun 2021 | CNY | 9.48 | 9.73 | 8.95 | 9.09 | 9.09 | -0.46 (-4.82%) | 56,890,605 |
| 9 Jun 2021 | CNY | 9.6 | 10.02 | 9.2 | 9.55 | 9.55 | -0.47 (-4.69%) | 66,095,082 |
| 8 Jun 2021 | CNY | 11.07 | 11.07 | 10.02 | 10.02 | 10.02 | -1.11 (-9.97%) | 85,051,335 |
| 7 Jun 2021 | CNY | 10.2 | 11.2 | 9.93 | 11.13 | 11.13 | +0.95 (+9.33%) | 110,595,146 |
| 4 Jun 2021 | CNY | 9.3 | 10.3 | 9.3 | 10.18 | 10.18 | +0.69 (+7.27%) | 94,273,930 |
| 3 Jun 2021 | CNY | 9.5 | 10.08 | 9.29 | 9.49 | 9.49 | -0.2 (-2.06%) | 88,491,852 |
| 2 Jun 2021 | CNY | 9.8 | 10.65 | 9.62 | 9.69 | 9.69 | -0.43 (-4.25%) | 97,229,500 |
| 1 Jun 2021 | CNY | 9.12 | 10.15 | 9.03 | 10.12 | 10.12 | +0.7 (+7.43%) | 89,184,847 |
| 31 May 2021 | CNY | 8.65 | 9.59 | 8.61 | 9.42 | 9.42 | +0.66 (+7.53%) | 82,339,286 |
| 28 May 2021 | CNY | 8.19 | 9 | 7.93 | 8.76 | 8.76 | +0.53 (+6.44%) | 88,504,016 |
| 27 May 2021 | CNY | 7.96 | 8.51 | 7.92 | 8.23 | 8.23 | +0.13 (+1.60%) | 57,365,553 |
| 26 May 2021 | CNY | 8.01 | 8.61 | 7.96 | 8.1 | 8.1 | +0.09 (+1.12%) | 64,806,230 |
| 25 May 2021 | CNY | 8 | 8.27 | 7.8 | 8.01 | 8.01 | -0.03 (-0.37%) | 63,402,598 |
