| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2021 | CNY | 4.83 | 4.9 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 11,674,700 |
| 8 Jul 2021 | CNY | 4.97 | 5.29 | 4.94 | 5.08 | 5.08 | +0.04 (+0.79%) | 29,553,485 |
| 7 Jul 2021 | CNY | 5.3 | 5.3 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 22,615,797 |
| 6 Jul 2021 | CNY | 5.3 | 5.3 | 5.02 | 5.3 | 5.3 | +0.25 (+4.95%) | 35,195,262 |
| 5 Jul 2021 | CNY | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.24 (+4.99%) | 220,500 |
| 2 Jul 2021 | CNY | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | +0.23 (+5.02%) | 225,600 |
| 17 Jun 2021 | CNY | 4.37 | 4.58 | 4.36 | 4.58 | 4.58 | +0.22 (+5.05%) | 10,720,161 |
| 16 Jun 2021 | CNY | 4.54 | 4.66 | 4.33 | 4.36 | 4.36 | -0.08 (-1.80%) | 19,018,660 |
| 15 Jun 2021 | CNY | 4.2 | 4.44 | 4.2 | 4.44 | 4.44 | +0.21 (+4.96%) | 6,484,000 |
| 11 Jun 2021 | CNY | 4.03 | 4.3 | 4 | 4.23 | 4.23 | +0.13 (+3.17%) | 12,986,840 |
| 10 Jun 2021 | CNY | 4.06 | 4.25 | 3.88 | 4.1 | 4.1 | +0.03 (+0.74%) | 14,838,406 |
| 9 Jun 2021 | CNY | 4.07 | 4.18 | 3.99 | 4.07 | 4.07 | +0.09 (+2.26%) | 20,287,563 |
| 8 Jun 2021 | CNY | 3.8 | 3.98 | 3.8 | 3.98 | 3.98 | +0.19 (+5.01%) | 10,411,331 |
| 7 Jun 2021 | CNY | 3.69 | 3.81 | 3.65 | 3.79 | 3.79 | +0.1 (+2.71%) | 6,732,647 |
| 4 Jun 2021 | CNY | 3.73 | 3.78 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 7,283,617 |
| 3 Jun 2021 | CNY | 3.8 | 3.82 | 3.69 | 3.75 | 3.75 | -0.06 (-1.57%) | 10,113,870 |
| 2 Jun 2021 | CNY | 3.66 | 3.87 | 3.65 | 3.81 | 3.81 | +0.12 (+3.25%) | 17,009,398 |
| 1 Jun 2021 | CNY | 3.5 | 3.69 | 3.49 | 3.69 | 3.69 | +0.18 (+5.13%) | 15,272,941 |
| 31 May 2021 | CNY | 3.45 | 3.6 | 3.43 | 3.51 | 3.51 | +0.04 (+1.15%) | 8,934,048 |
| 28 May 2021 | CNY | 3.46 | 3.49 | 3.42 | 3.47 | 3.47 | +0.01 (+0.29%) | 7,182,780 |
| 27 May 2021 | CNY | 3.39 | 3.46 | 3.37 | 3.46 | 3.46 | +0.05 (+1.47%) | 6,889,150 |
| 26 May 2021 | CNY | 3.4 | 3.48 | 3.33 | 3.41 | 3.41 | 0.0 (0.0%) | 9,358,675 |
| 25 May 2021 | CNY | 3.4 | 3.42 | 3.37 | 3.41 | 3.41 | 0.0 (0.0%) | 5,307,730 |
| 24 May 2021 | CNY | 3.33 | 3.45 | 3.3 | 3.41 | 3.41 | +0.09 (+2.71%) | 8,572,886 |
| 21 May 2021 | CNY | 3.27 | 3.34 | 3.25 | 3.32 | 3.32 | +0.06 (+1.84%) | 7,898,687 |
| 20 May 2021 | CNY | 3.41 | 3.41 | 3.25 | 3.26 | 3.26 | -0.16 (-4.68%) | 14,652,814 |
| 19 May 2021 | CNY | 3.42 | 3.5 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 9,286,398 |
| 18 May 2021 | CNY | 3.4 | 3.48 | 3.34 | 3.42 | 3.42 | -0.04 (-1.16%) | 14,288,018 |
| 17 May 2021 | CNY | 3.66 | 3.67 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 7,417,900 |
| 14 May 2021 | CNY | 3.68 | 3.75 | 3.58 | 3.64 | 3.64 | -0.09 (-2.41%) | 15,855,686 |
