| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 4.83 | 5.2 | 4.74 | 5.03 | 5.03 | +0.27 (+5.67%) | 61,072,906 |
| 5 Jul 2021 | CNY | 4.72 | 4.76 | 4.53 | 4.76 | 4.76 | +0.06 (+1.28%) | 30,120,619 |
| 2 Jul 2021 | CNY | 4.68 | 4.87 | 4.64 | 4.7 | 4.7 | +0.05 (+1.08%) | 29,294,806 |
| 1 Jul 2021 | CNY | 4.86 | 4.88 | 4.61 | 4.65 | 4.65 | -0.18 (-3.73%) | 23,723,690 |
| 30 Jun 2021 | CNY | 4.65 | 4.88 | 4.65 | 4.83 | 4.83 | +0.18 (+3.87%) | 33,229,608 |
| 29 Jun 2021 | CNY | 4.76 | 4.82 | 4.64 | 4.65 | 4.65 | -0.1 (-2.11%) | 16,940,552 |
| 28 Jun 2021 | CNY | 4.65 | 4.82 | 4.62 | 4.75 | 4.75 | +0.09 (+1.93%) | 22,902,434 |
| 25 Jun 2021 | CNY | 4.67 | 4.7 | 4.53 | 4.66 | 4.66 | +0.01 (+0.22%) | 21,277,107 |
| 24 Jun 2021 | CNY | 4.68 | 4.71 | 4.58 | 4.65 | 4.65 | 0.0 (0.0%) | 23,973,766 |
| 23 Jun 2021 | CNY | 4.66 | 4.75 | 4.63 | 4.65 | 4.65 | -0.01 (-0.21%) | 22,611,149 |
| 22 Jun 2021 | CNY | 4.71 | 4.85 | 4.65 | 4.66 | 4.66 | -0.04 (-0.85%) | 34,753,269 |
| 21 Jun 2021 | CNY | 4.44 | 4.75 | 4.43 | 4.7 | 4.7 | +0.17 (+3.75%) | 39,251,256 |
| 18 Jun 2021 | CNY | 4.27 | 4.62 | 4.26 | 4.53 | 4.53 | +0.22 (+5.10%) | 39,592,785 |
| 17 Jun 2021 | CNY | 4.25 | 4.34 | 4.22 | 4.31 | 4.31 | +0.04 (+0.94%) | 25,808,498 |
| 16 Jun 2021 | CNY | 4.37 | 4.38 | 4.21 | 4.27 | 4.27 | -0.09 (-2.06%) | 29,432,289 |
| 15 Jun 2021 | CNY | 4.44 | 4.53 | 4.31 | 4.36 | 4.36 | -0.12 (-2.68%) | 38,713,230 |
| 11 Jun 2021 | CNY | 4.65 | 4.7 | 4.47 | 4.48 | 4.48 | -0.21 (-4.48%) | 52,550,610 |
| 10 Jun 2021 | CNY | 4.72 | 4.75 | 4.62 | 4.69 | 4.69 | -0.02 (-0.42%) | 42,559,778 |
| 9 Jun 2021 | CNY | 4.8 | 4.88 | 4.64 | 4.71 | 4.71 | -0.23 (-4.66%) | 51,932,848 |
| 8 Jun 2021 | CNY | 4.73 | 5.03 | 4.7 | 4.94 | 4.94 | +0.2 (+4.22%) | 86,669,170 |
| 7 Jun 2021 | CNY | 4.78 | 5 | 4.65 | 4.74 | 4.74 | +0.16 (+3.49%) | 130,487,282 |
| 4 Jun 2021 | CNY | 4.22 | 4.58 | 4.2 | 4.58 | 4.58 | +0.42 (+10.10%) | 69,720,627 |
| 3 Jun 2021 | CNY | 4.08 | 4.25 | 4.06 | 4.16 | 4.16 | 0.0 (0.0%) | 53,593,233 |
| 2 Jun 2021 | CNY | 3.84 | 4.22 | 3.84 | 4.16 | 4.16 | +0.32 (+8.33%) | 79,341,883 |
| 1 Jun 2021 | CNY | 3.94 | 3.94 | 3.81 | 3.84 | 3.84 | -0.06 (-1.54%) | 15,592,955 |
| 31 May 2021 | CNY | 3.96 | 3.99 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 11,780,784 |
| 28 May 2021 | CNY | 3.99 | 4.03 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 12,255,700 |
| 27 May 2021 | CNY | 3.99 | 4.04 | 3.95 | 4.01 | 4.01 | +0.02 (+0.50%) | 12,134,800 |
| 26 May 2021 | CNY | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 12,389,667 |
| 25 May 2021 | CNY | 4.02 | 4.06 | 3.95 | 4.02 | 4.02 | +0.05 (+1.26%) | 15,284,669 |
