| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 4.93 | 5.03 | 4.92 | 5.03 | 5.03 | +0.1 (+2.03%) | 30,358,108 |
| 2 Jul 2021 | CNY | 4.9 | 4.95 | 4.88 | 4.93 | 4.93 | 0.0 (0.0%) | 23,435,197 |
| 1 Jul 2021 | CNY | 5.08 | 5.09 | 4.91 | 4.93 | 4.93 | -0.15 (-2.95%) | 50,251,899 |
| 30 Jun 2021 | CNY | 5.06 | 5.11 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 43,687,376 |
| 29 Jun 2021 | CNY | 5.06 | 5.14 | 5.01 | 5.05 | 5.05 | -0.06 (-1.17%) | 61,503,832 |
| 28 Jun 2021 | CNY | 5.41 | 5.41 | 5.09 | 5.11 | 5.11 | -0.43 (-7.76%) | 131,953,777 |
| 25 Jun 2021 | CNY | 5.48 | 5.65 | 5.4 | 5.54 | 5.54 | +0.2 (+3.75%) | 125,233,577 |
| 24 Jun 2021 | CNY | 5.31 | 5.47 | 5.28 | 5.34 | 5.34 | 0.0 (0.0%) | 104,892,962 |
| 23 Jun 2021 | CNY | 5.1 | 5.41 | 5.02 | 5.34 | 5.34 | +0.25 (+4.91%) | 114,602,570 |
| 22 Jun 2021 | CNY | 5.08 | 5.12 | 4.98 | 5.09 | 5.09 | +0.02 (+0.39%) | 49,997,757 |
| 21 Jun 2021 | CNY | 5.15 | 5.16 | 5.02 | 5.07 | 5.07 | -0.17 (-3.24%) | 56,335,702 |
| 18 Jun 2021 | CNY | 5.38 | 5.39 | 5.21 | 5.24 | 5.24 | -0.08 (-1.50%) | 55,472,885 |
| 17 Jun 2021 | CNY | 5.14 | 5.43 | 5.11 | 5.32 | 5.32 | +0.1 (+1.92%) | 69,711,034 |
| 16 Jun 2021 | CNY | 5.29 | 5.42 | 5.2 | 5.22 | 5.22 | -0.11 (-2.06%) | 58,029,357 |
| 15 Jun 2021 | CNY | 5.39 | 5.45 | 5.17 | 5.33 | 5.33 | -0.05 (-0.93%) | 64,546,243 |
| 11 Jun 2021 | CNY | 5.36 | 5.44 | 5.28 | 5.38 | 5.38 | +0.06 (+1.13%) | 65,597,958 |
| 10 Jun 2021 | CNY | 5.32 | 5.41 | 5.23 | 5.32 | 5.32 | -0.03 (-0.56%) | 67,571,300 |
| 9 Jun 2021 | CNY | 5.18 | 5.45 | 5.1 | 5.35 | 5.35 | +0.21 (+4.09%) | 108,148,431 |
| 8 Jun 2021 | CNY | 5.1 | 5.26 | 5.07 | 5.14 | 5.14 | -0.01 (-0.19%) | 43,389,172 |
| 7 Jun 2021 | CNY | 5.07 | 5.24 | 5.05 | 5.15 | 5.15 | +0.08 (+1.58%) | 64,710,748 |
| 4 Jun 2021 | CNY | 5.08 | 5.12 | 4.98 | 5.07 | 5.07 | -0.16 (-3.06%) | 58,423,880 |
| 3 Jun 2021 | CNY | 5.17 | 5.38 | 5.15 | 5.23 | 5.23 | +0.04 (+0.77%) | 93,061,505 |
| 2 Jun 2021 | CNY | 5.16 | 5.26 | 5.09 | 5.19 | 5.19 | +0.04 (+0.78%) | 79,865,393 |
| 1 Jun 2021 | CNY | 4.94 | 5.16 | 4.83 | 5.15 | 5.15 | +0.19 (+3.83%) | 71,076,673 |
| 31 May 2021 | CNY | 5.03 | 5.05 | 4.93 | 4.96 | 4.96 | -0.05 (-1.00%) | 35,787,006 |
| 28 May 2021 | CNY | 5.07 | 5.12 | 5 | 5.01 | 5.01 | -0.182 (-3.51%) | 30,462,767 |
| 28 May 2021 |
|
|||||||
| 27 May 2021 | CNY | 5.1846 | 5.2385 | 5.1615 | 5.1923 | 5.1923 | +0.061 (+1.20%) | 68,641,082 |
| 26 May 2021 | CNY | 5.1308 | 5.1846 | 5.0846 | 5.1308 | 5.1308 | -0.023 (-0.45%) | 38,734,811 |
| 25 May 2021 | CNY | 5.0231 | 5.1846 | 4.9769 | 5.1539 | 5.1539 | +0.139 (+2.76%) | 48,715,975 |
| 24 May 2021 | CNY | 5 | 5.0692 | 4.9692 | 5.0154 | 5.0154 | +0.046 (+0.93%) | 31,243,860 |
