| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 6.36 | 6.4 | 6.3 | 6.33 | 6.33 | -0.05 (-0.78%) | 2,183,100 |
| 2 Jul 2021 | CNY | 6.32 | 6.4 | 6.28 | 6.38 | 6.38 | +0.03 (+0.47%) | 2,574,800 |
| 1 Jul 2021 | CNY | 6.41 | 6.45 | 6.31 | 6.35 | 6.35 | -0.08 (-1.24%) | 4,592,505 |
| 30 Jun 2021 | CNY | 6.41 | 6.46 | 6.4 | 6.43 | 6.43 | 0.0 (0.0%) | 3,232,919 |
| 29 Jun 2021 | CNY | 6.68 | 6.71 | 6.41 | 6.43 | 6.43 | -0.17 (-2.58%) | 8,994,862 |
| 28 Jun 2021 | CNY | 6.55 | 6.67 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 7,350,961 |
| 25 Jun 2021 | CNY | 6.57 | 6.63 | 6.4 | 6.6 | 6.6 | +0.07 (+1.07%) | 7,310,736 |
| 24 Jun 2021 | CNY | 6.54 | 6.63 | 6.5 | 6.53 | 6.53 | -0.01 (-0.15%) | 4,534,603 |
| 23 Jun 2021 | CNY | 6.53 | 6.59 | 6.49 | 6.54 | 6.54 | 0.0 (0.0%) | 4,138,746 |
| 22 Jun 2021 | CNY | 6.45 | 6.58 | 6.4 | 6.54 | 6.54 | +0.14 (+2.19%) | 5,042,100 |
| 21 Jun 2021 | CNY | 6.41 | 6.51 | 6.37 | 6.4 | 6.4 | -0.05 (-0.78%) | 3,723,963 |
| 18 Jun 2021 | CNY | 6.26 | 6.54 | 6.2 | 6.45 | 6.45 | +0.15 (+2.38%) | 7,118,091 |
| 17 Jun 2021 | CNY | 6.33 | 6.35 | 6.26 | 6.3 | 6.3 | 0.0 (0.0%) | 2,816,375 |
| 16 Jun 2021 | CNY | 6.31 | 6.36 | 6.26 | 6.3 | 6.3 | -0.01 (-0.16%) | 2,980,100 |
| 15 Jun 2021 | CNY | 6.4 | 6.4 | 6.26 | 6.31 | 6.31 | -0.09 (-1.41%) | 3,254,800 |
| 11 Jun 2021 | CNY | 6.45 | 6.45 | 6.34 | 6.4 | 6.4 | -0.02 (-0.31%) | 3,187,000 |
| 10 Jun 2021 | CNY | 6.32 | 6.43 | 6.31 | 6.42 | 6.42 | +0.1 (+1.58%) | 3,020,861 |
| 9 Jun 2021 | CNY | 6.43 | 6.43 | 6.3 | 6.32 | 6.32 | -0.11 (-1.71%) | 3,015,400 |
| 8 Jun 2021 | CNY | 6.41 | 6.44 | 6.36 | 6.43 | 6.43 | +0.02 (+0.31%) | 3,201,400 |
| 7 Jun 2021 | CNY | 6.37 | 6.45 | 6.36 | 6.41 | 6.41 | +0.04 (+0.63%) | 3,000,700 |
| 4 Jun 2021 | CNY | 6.39 | 6.49 | 6.36 | 6.37 | 6.37 | -0.04 (-0.62%) | 3,821,800 |
| 3 Jun 2021 | CNY | 6.46 | 6.5 | 6.4 | 6.41 | 6.41 | -0.07 (-1.08%) | 3,648,100 |
| 2 Jun 2021 | CNY | 6.6 | 6.62 | 6.44 | 6.48 | 6.48 | -0.12 (-1.82%) | 7,063,244 |
| 1 Jun 2021 | CNY | 6.45 | 6.62 | 6.38 | 6.6 | 6.6 | +0.15 (+2.33%) | 10,623,800 |
| 31 May 2021 | CNY | 6.32 | 6.45 | 6.25 | 6.45 | 6.45 | +0.09 (+1.42%) | 7,835,428 |
| 28 May 2021 | CNY | 6.26 | 6.36 | 6.26 | 6.36 | 6.36 | +0.08 (+1.27%) | 4,789,883 |
| 27 May 2021 | CNY | 6.3 | 6.35 | 6.26 | 6.28 | 6.28 | -0.02 (-0.32%) | 3,760,993 |
| 26 May 2021 | CNY | 6.21 | 6.33 | 6.18 | 6.3 | 6.3 | +0.08 (+1.29%) | 3,777,300 |
| 25 May 2021 | CNY | 6.29 | 6.29 | 6.16 | 6.22 | 6.22 | -0.02 (-0.32%) | 4,502,521 |
| 24 May 2021 | CNY | 6.5 | 6.58 | 6.22 | 6.24 | 6.24 | +0.02 (+0.32%) | 6,968,725 |
