| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 3.33 | 3.41 | 3.32 | 3.39 | 3.39 | +0.08 (+2.42%) | 16,580,059 |
| 5 Jul 2021 | CNY | 3.29 | 3.36 | 3.28 | 3.31 | 3.31 | +0.03 (+0.91%) | 14,683,957 |
| 2 Jul 2021 | CNY | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 12,554,144 |
| 1 Jul 2021 | CNY | 3.43 | 3.45 | 3.27 | 3.3 | 3.3 | -0.12 (-3.51%) | 20,538,062 |
| 30 Jun 2021 | CNY | 3.47 | 3.51 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 15,514,720 |
| 29 Jun 2021 | CNY | 3.49 | 3.54 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 19,618,832 |
| 28 Jun 2021 | CNY | 3.52 | 3.54 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 18,529,794 |
| 25 Jun 2021 | CNY | 3.53 | 3.57 | 3.48 | 3.54 | 3.54 | +0.03 (+0.85%) | 21,492,186 |
| 24 Jun 2021 | CNY | 3.43 | 3.56 | 3.41 | 3.51 | 3.51 | +0.08 (+2.33%) | 31,974,655 |
| 23 Jun 2021 | CNY | 3.36 | 3.44 | 3.33 | 3.43 | 3.43 | +0.08 (+2.39%) | 19,457,963 |
| 22 Jun 2021 | CNY | 3.35 | 3.4 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 14,670,432 |
| 21 Jun 2021 | CNY | 3.43 | 3.46 | 3.34 | 3.35 | 3.35 | -0.09 (-2.62%) | 29,127,764 |
| 18 Jun 2021 | CNY | 3.27 | 3.46 | 3.27 | 3.44 | 3.44 | +0.16 (+4.88%) | 33,437,400 |
| 17 Jun 2021 | CNY | 3.26 | 3.33 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 20,211,520 |
| 16 Jun 2021 | CNY | 3.31 | 3.38 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 19,600,264 |
| 15 Jun 2021 | CNY | 3.45 | 3.45 | 3.31 | 3.32 | 3.32 | -0.11 (-3.21%) | 21,739,205 |
| 11 Jun 2021 | CNY | 3.43 | 3.45 | 3.37 | 3.43 | 3.43 | 0.0 (0.0%) | 22,851,584 |
| 10 Jun 2021 | CNY | 3.5 | 3.52 | 3.38 | 3.43 | 3.43 | -0.05 (-1.44%) | 38,810,628 |
| 9 Jun 2021 | CNY | 3.46 | 3.58 | 3.41 | 3.48 | 3.48 | +0.03 (+0.87%) | 50,876,809 |
| 8 Jun 2021 | CNY | 3.42 | 3.54 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 42,357,441 |
| 7 Jun 2021 | CNY | 3.36 | 3.47 | 3.33 | 3.42 | 3.42 | +0.13 (+3.95%) | 50,540,687 |
| 4 Jun 2021 | CNY | 3.3 | 3.45 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 43,537,364 |
| 3 Jun 2021 | CNY | 3.22 | 3.45 | 3.21 | 3.33 | 3.33 | +0.1 (+3.10%) | 66,239,632 |
| 2 Jun 2021 | CNY | 3.06 | 3.29 | 3.05 | 3.23 | 3.23 | +0.16 (+5.21%) | 47,484,170 |
| 1 Jun 2021 | CNY | 3.05 | 3.07 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 12,589,036 |
| 31 May 2021 | CNY | 3.1 | 3.11 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 14,479,596 |
| 28 May 2021 | CNY | 3.04 | 3.1 | 3.03 | 3.1 | 3.1 | +0.04 (+1.31%) | 16,594,264 |
| 27 May 2021 | CNY | 3.03 | 3.09 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 12,148,532 |
| 26 May 2021 | CNY | 3.07 | 3.09 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 17,557,620 |
| 25 May 2021 | CNY | 3.08 | 3.12 | 3.06 | 3.09 | 3.09 | +0.02 (+0.65%) | 16,723,658 |
