| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 3.39 | 3.48 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 3,259,900 |
| 5 Jul 2021 | CNY | 3.4 | 3.42 | 3.34 | 3.39 | 3.39 | -0.03 (-0.88%) | 2,919,800 |
| 2 Jul 2021 | CNY | 3.5 | 3.51 | 3.4 | 3.42 | 3.42 | -0.12 (-3.39%) | 5,321,700 |
| 1 Jul 2021 | CNY | 3.43 | 3.56 | 3.4 | 3.54 | 3.54 | +0.13 (+3.81%) | 9,022,062 |
| 30 Jun 2021 | CNY | 3.4 | 3.43 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 2,185,201 |
| 29 Jun 2021 | CNY | 3.42 | 3.42 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 2,068,200 |
| 28 Jun 2021 | CNY | 3.44 | 3.45 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 2,933,500 |
| 25 Jun 2021 | CNY | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 2,696,025 |
| 24 Jun 2021 | CNY | 3.42 | 3.46 | 3.39 | 3.44 | 3.44 | +0.01 (+0.29%) | 2,339,225 |
| 23 Jun 2021 | CNY | 3.4 | 3.44 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 2,536,800 |
| 22 Jun 2021 | CNY | 3.41 | 3.46 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 4,329,025 |
| 21 Jun 2021 | CNY | 3.46 | 3.46 | 3.39 | 3.41 | 3.41 | -0.06 (-1.73%) | 3,942,000 |
| 18 Jun 2021 | CNY | 3.49 | 3.5 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 2,787,200 |
| 17 Jun 2021 | CNY | 3.51 | 3.52 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 2,318,900 |
| 16 Jun 2021 | CNY | 3.51 | 3.55 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 3,245,900 |
| 15 Jun 2021 | CNY | 3.64 | 3.64 | 3.5 | 3.51 | 3.51 | -0.16 (-4.36%) | 7,778,243 |
| 11 Jun 2021 | CNY | 3.67 | 3.74 | 3.66 | 3.67 | 3.67 | +0.07 (+1.94%) | 8,754,572 |
| 10 Jun 2021 | CNY | 3.62 | 3.65 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 3,398,300 |
| 9 Jun 2021 | CNY | 3.55 | 3.64 | 3.52 | 3.62 | 3.62 | +0.07 (+1.97%) | 5,326,601 |
| 8 Jun 2021 | CNY | 3.53 | 3.58 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 2,475,700 |
| 7 Jun 2021 | CNY | 3.59 | 3.59 | 3.5 | 3.53 | 3.53 | -0.04 (-1.12%) | 3,608,600 |
| 4 Jun 2021 | CNY | 3.65 | 3.65 | 3.55 | 3.57 | 3.57 | -0.09 (-2.46%) | 5,479,300 |
| 3 Jun 2021 | CNY | 3.61 | 3.68 | 3.59 | 3.66 | 3.66 | +0.04 (+1.10%) | 4,676,903 |
| 2 Jun 2021 | CNY | 3.64 | 3.64 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 3,604,350 |
| 1 Jun 2021 | CNY | 3.64 | 3.65 | 3.57 | 3.64 | 3.64 | 0.0 (0.0%) | 5,237,100 |
| 31 May 2021 | CNY | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 4,888,248 |
| 28 May 2021 | CNY | 3.76 | 3.77 | 3.67 | 3.69 | 3.69 | -0.05 (-1.34%) | 5,462,000 |
| 27 May 2021 | CNY | 3.75 | 3.78 | 3.73 | 3.74 | 3.74 | -0.01 (-0.27%) | 5,252,400 |
| 26 May 2021 | CNY | 3.79 | 3.8 | 3.72 | 3.75 | 3.75 | -0.03 (-0.79%) | 6,219,200 |
| 25 May 2021 | CNY | 3.8 | 3.82 | 3.73 | 3.78 | 3.78 | -0.01 (-0.26%) | 5,931,515 |
