| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | CNY | 4.07 | 4.09 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 4,893,092 |
| 22 Jun 2021 | CNY | 4.08 | 4.1 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 3,314,651 |
| 21 Jun 2021 | CNY | 4.06 | 4.08 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 4,371,708 |
| 18 Jun 2021 | CNY | 4.03 | 4.08 | 4.01 | 4.07 | 4.07 | +0.03 (+0.74%) | 5,446,196 |
| 17 Jun 2021 | CNY | 4.08 | 4.1 | 3.99 | 4.04 | 4.04 | -0.03 (-0.74%) | 12,135,155 |
| 16 Jun 2021 | CNY | 4.08 | 4.12 | 4.07 | 4.07 | 4.07 | -0.02 (-0.49%) | 5,873,627 |
| 15 Jun 2021 | CNY | 4.16 | 4.17 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 10,120,865 |
| 11 Jun 2021 | CNY | 4.16 | 4.17 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 7,539,948 |
| 10 Jun 2021 | CNY | 4.2 | 4.2 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 12,741,273 |
| 9 Jun 2021 | CNY | 4.21 | 4.22 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 9,320,080 |
| 8 Jun 2021 | CNY | 4.2 | 4.24 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 8,944,562 |
| 7 Jun 2021 | CNY | 4.24 | 4.25 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 12,664,842 |
| 4 Jun 2021 | CNY | 4.33 | 4.34 | 4.23 | 4.24 | 4.24 | -0.08 (-1.85%) | 15,412,260 |
| 3 Jun 2021 | CNY | 4.28 | 4.38 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 20,522,802 |
| 2 Jun 2021 | CNY | 4.22 | 4.29 | 4.21 | 4.29 | 4.29 | +0.07 (+1.66%) | 12,476,962 |
| 1 Jun 2021 | CNY | 4.26 | 4.26 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 10,639,511 |
| 31 May 2021 | CNY | 4.27 | 4.29 | 4.24 | 4.24 | 4.24 | -0.03 (-0.70%) | 6,916,350 |
| 28 May 2021 | CNY | 4.3 | 4.31 | 4.27 | 4.27 | 4.27 | -0.03 (-0.70%) | 6,477,284 |
| 27 May 2021 | CNY | 4.29 | 4.32 | 4.27 | 4.3 | 4.3 | +0.01 (+0.23%) | 7,801,838 |
| 26 May 2021 | CNY | 4.28 | 4.34 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 11,491,980 |
| 25 May 2021 | CNY | 4.26 | 4.3 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 6,567,894 |
| 24 May 2021 | CNY | 4.24 | 4.27 | 4.22 | 4.25 | 4.25 | +0.01 (+0.24%) | 5,701,370 |
| 21 May 2021 | CNY | 4.27 | 4.28 | 4.21 | 4.24 | 4.24 | -0.03 (-0.70%) | 7,593,176 |
| 20 May 2021 | CNY | 4.31 | 4.32 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 7,005,256 |
| 19 May 2021 | CNY | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | -0.05 (-1.15%) | 6,891,354 |
| 18 May 2021 | CNY | 4.32 | 4.38 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 11,805,543 |
| 17 May 2021 | CNY | 4.28 | 4.37 | 4.25 | 4.33 | 4.33 | +0.05 (+1.17%) | 15,844,622 |
| 14 May 2021 | CNY | 4.23 | 4.29 | 4.23 | 4.28 | 4.28 | +0.04 (+0.94%) | 9,284,100 |
| 13 May 2021 | CNY | 4.21 | 4.27 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 10,492,244 |
| 12 May 2021 | CNY | 4.22 | 4.23 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 6,914,494 |
