| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 3.53 | 3.58 | 3.49 | 3.51 | 3.51 | -0.03 (-0.85%) | 11,866,125 |
| 13 Jul 2021 | CNY | 3.46 | 3.54 | 3.44 | 3.54 | 3.54 | +0.06 (+1.72%) | 15,781,825 |
| 12 Jul 2021 | CNY | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 13,156,000 |
| 9 Jul 2021 | CNY | 3.44 | 3.61 | 3.43 | 3.51 | 3.51 | +0.08 (+2.33%) | 17,953,600 |
| 8 Jul 2021 | CNY | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 7,596,000 |
| 7 Jul 2021 | CNY | 3.43 | 3.46 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 6,412,900 |
| 6 Jul 2021 | CNY | 3.45 | 3.48 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 8,171,750 |
| 5 Jul 2021 | CNY | 3.37 | 3.46 | 3.36 | 3.45 | 3.45 | +0.08 (+2.37%) | 8,494,600 |
| 2 Jul 2021 | CNY | 3.33 | 3.39 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 7,639,450 |
| 1 Jul 2021 | CNY | 3.45 | 3.46 | 3.35 | 3.35 | 3.35 | -0.11 (-3.18%) | 12,091,800 |
| 30 Jun 2021 | CNY | 3.5 | 3.52 | 3.43 | 3.46 | 3.46 | -0.05 (-1.42%) | 14,025,700 |
| 29 Jun 2021 | CNY | 3.54 | 3.54 | 3.48 | 3.51 | 3.51 | -0.07 (-1.96%) | 14,867,600 |
| 28 Jun 2021 | CNY | 3.57 | 3.68 | 3.56 | 3.58 | 3.58 | +0.03 (+0.85%) | 19,293,504 |
| 25 Jun 2021 | CNY | 3.57 | 3.57 | 3.51 | 3.55 | 3.55 | -0.03 (-0.84%) | 14,180,050 |
| 24 Jun 2021 | CNY | 3.64 | 3.65 | 3.54 | 3.58 | 3.58 | -0.06 (-1.65%) | 19,430,600 |
| 23 Jun 2021 | CNY | 3.71 | 3.72 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 32,030,454 |
| 22 Jun 2021 | CNY | 3.53 | 3.82 | 3.53 | 3.7 | 3.7 | +0.19 (+5.41%) | 53,800,117 |
| 21 Jun 2021 | CNY | 3.48 | 3.55 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 19,335,900 |
| 18 Jun 2021 | CNY | 3.49 | 3.52 | 3.45 | 3.49 | 3.49 | -0.04 (-1.13%) | 22,298,300 |
| 17 Jun 2021 | CNY | 3.5 | 3.56 | 3.43 | 3.53 | 3.53 | +0.02 (+0.57%) | 32,820,790 |
| 16 Jun 2021 | CNY | 3.55 | 3.65 | 3.5 | 3.51 | 3.51 | -0.18 (-4.88%) | 44,958,608 |
| 15 Jun 2021 | CNY | 3.82 | 3.97 | 3.64 | 3.69 | 3.69 | +0.08 (+2.22%) | 97,656,944 |
| 11 Jun 2021 | CNY | 3.3 | 3.61 | 3.3 | 3.61 | 3.61 | +0.33 (+10.06%) | 41,123,724 |
| 10 Jun 2021 | CNY | 3.29 | 3.3 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 5,166,503 |
| 9 Jun 2021 | CNY | 3.29 | 3.3 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 5,598,650 |
| 8 Jun 2021 | CNY | 3.28 | 3.3 | 3.26 | 3.29 | 3.29 | +0.03 (+0.92%) | 7,175,764 |
| 7 Jun 2021 | CNY | 3.25 | 3.29 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 5,542,300 |
| 4 Jun 2021 | CNY | 3.3 | 3.31 | 3.25 | 3.27 | 3.27 | -0.07 (-2.10%) | 10,757,100 |
| 3 Jun 2021 | CNY | 3.32 | 3.35 | 3.25 | 3.34 | 3.34 | +0.03 (+0.91%) | 15,011,000 |
| 2 Jun 2021 | CNY | 3.28 | 3.32 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 8,437,404 |
