| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 4.15 | 4.15 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 3,391,603 |
| 13 Jul 2021 | CNY | 4.15 | 4.16 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 2,576,103 |
| 12 Jul 2021 | CNY | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 3,518,200 |
| 9 Jul 2021 | CNY | 4.09 | 4.15 | 4.07 | 4.13 | 4.13 | +0.05 (+1.23%) | 2,557,600 |
| 8 Jul 2021 | CNY | 4.15 | 4.15 | 4.06 | 4.08 | 4.08 | -0.06 (-1.45%) | 3,535,601 |
| 7 Jul 2021 | CNY | 4.18 | 4.21 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 3,201,341 |
| 6 Jul 2021 | CNY | 4.14 | 4.19 | 4.11 | 4.18 | 4.18 | +0.04 (+0.97%) | 3,541,503 |
| 5 Jul 2021 | CNY | 4.16 | 4.17 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,712,000 |
| 2 Jul 2021 | CNY | 4.08 | 4.19 | 4.04 | 4.12 | 4.12 | +0.04 (+0.98%) | 4,056,213 |
| 1 Jul 2021 | CNY | 4.22 | 4.23 | 4.03 | 4.08 | 4.08 | -0.12 (-2.86%) | 6,672,300 |
| 30 Jun 2021 | CNY | 4.29 | 4.31 | 4.2 | 4.2 | 4.2 | -0.09 (-2.10%) | 7,270,601 |
| 29 Jun 2021 | CNY | 4.27 | 4.55 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 9,409,901 |
| 28 Jun 2021 | CNY | 4.34 | 4.38 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 4,263,100 |
| 25 Jun 2021 | CNY | 4.29 | 4.32 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 4,331,294 |
| 24 Jun 2021 | CNY | 4.39 | 4.4 | 4.3 | 4.3 | 4.3 | -0.07 (-1.60%) | 4,433,822 |
| 23 Jun 2021 | CNY | 4.37 | 4.41 | 4.31 | 4.37 | 4.37 | +0.02 (+0.46%) | 3,639,600 |
| 22 Jun 2021 | CNY | 4.43 | 4.44 | 4.33 | 4.35 | 4.35 | -0.06 (-1.36%) | 4,743,220 |
| 21 Jun 2021 | CNY | 4.41 | 4.46 | 4.35 | 4.41 | 4.41 | +0.01 (+0.23%) | 5,524,820 |
| 18 Jun 2021 | CNY | 4.28 | 4.4 | 4.24 | 4.4 | 4.4 | +0.15 (+3.53%) | 7,699,464 |
| 17 Jun 2021 | CNY | 4.22 | 4.31 | 4.22 | 4.25 | 4.25 | -0.05 (-1.16%) | 3,552,860 |
| 16 Jun 2021 | CNY | 4.26 | 4.36 | 4.22 | 4.3 | 4.3 | +0.05 (+1.18%) | 3,919,500 |
| 15 Jun 2021 | CNY | 4.39 | 4.42 | 4.24 | 4.25 | 4.25 | -0.15 (-3.41%) | 5,999,600 |
| 11 Jun 2021 | CNY | 4.48 | 4.61 | 4.4 | 4.4 | 4.4 | -0.09 (-2.00%) | 9,126,635 |
| 10 Jun 2021 | CNY | 4.42 | 4.52 | 4.38 | 4.49 | 4.49 | +0.04 (+0.90%) | 6,264,473 |
| 9 Jun 2021 | CNY | 4.41 | 4.48 | 4.38 | 4.45 | 4.45 | +0.03 (+0.68%) | 4,633,300 |
| 8 Jun 2021 | CNY | 4.48 | 4.48 | 4.39 | 4.42 | 4.42 | -0.04 (-0.90%) | 4,079,980 |
| 7 Jun 2021 | CNY | 4.43 | 4.47 | 4.36 | 4.46 | 4.46 | +0.02 (+0.45%) | 5,436,400 |
| 4 Jun 2021 | CNY | 4.5 | 4.59 | 4.43 | 4.44 | 4.44 | -0.1 (-2.20%) | 7,358,100 |
| 3 Jun 2021 | CNY | 4.5 | 4.59 | 4.47 | 4.54 | 4.54 | -0.01 (-0.22%) | 7,716,600 |
| 2 Jun 2021 | CNY | 4.58 | 4.65 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 10,521,420 |
