| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 5.21 | 5.27 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 3,635,039 |
| 5 Jul 2021 | CNY | 5.22 | 5.22 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 3,262,125 |
| 2 Jul 2021 | CNY | 5.22 | 5.23 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 2,430,475 |
| 1 Jul 2021 | CNY | 5.24 | 5.24 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 5,027,915 |
| 30 Jun 2021 | CNY | 5.23 | 5.25 | 5.21 | 5.25 | 5.25 | +0.02 (+0.38%) | 4,150,432 |
| 29 Jun 2021 | CNY | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -0.02 (-0.38%) | 2,995,003 |
| 28 Jun 2021 | CNY | 5.29 | 5.29 | 5.23 | 5.25 | 5.25 | -0.04 (-0.76%) | 3,561,285 |
| 25 Jun 2021 | CNY | 5.29 | 5.3 | 5.26 | 5.29 | 5.29 | -0.02 (-0.38%) | 3,904,271 |
| 24 Jun 2021 | CNY | 5.24 | 5.34 | 5.21 | 5.31 | 5.31 | +0.07 (+1.34%) | 8,743,049 |
| 23 Jun 2021 | CNY | 5.24 | 5.25 | 5.21 | 5.24 | 5.24 | -0.01 (-0.19%) | 4,456,925 |
| 22 Jun 2021 | CNY | 5.22 | 5.25 | 5.2 | 5.25 | 5.25 | +0.03 (+0.57%) | 5,815,545 |
| 21 Jun 2021 | CNY | 5.23 | 5.26 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 8,174,501 |
| 18 Jun 2021 | CNY | 5.24 | 5.27 | 5.21 | 5.23 | 5.23 | -0.02 (-0.38%) | 7,203,305 |
| 17 Jun 2021 | CNY | 5.27 | 5.3 | 5.21 | 5.25 | 5.25 | -0.04 (-0.76%) | 10,544,627 |
| 16 Jun 2021 | CNY | 5.46 | 5.54 | 5.25 | 5.29 | 5.29 | -0.32 (-5.70%) | 27,737,013 |
| 15 Jun 2021 | CNY | 5.5 | 6.09 | 5.47 | 5.61 | 5.61 | -0.02 (-0.36%) | 35,581,746 |
| 11 Jun 2021 | CNY | 5.28 | 5.7 | 5.27 | 5.63 | 5.63 | +0.38 (+7.24%) | 32,850,436 |
| 10 Jun 2021 | CNY | 5.25 | 5.29 | 5.23 | 5.25 | 5.25 | -0.01 (-0.19%) | 3,534,213 |
| 9 Jun 2021 | CNY | 5.25 | 5.27 | 5.24 | 5.26 | 5.26 | -0.01 (-0.19%) | 3,029,793 |
| 8 Jun 2021 | CNY | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,800,070 |
| 7 Jun 2021 | CNY | 5.29 | 5.29 | 5.2 | 5.24 | 5.24 | -0.23 (-4.20%) | 4,732,576 |
| 4 Jun 2021 | CNY | 5.5 | 5.51 | 5.4 | 5.47 | 5.47 | -0.08 (-1.44%) | 12,006,666 |
| 3 Jun 2021 | CNY | 5.72 | 5.9 | 5.52 | 5.55 | 5.55 | -0.05 (-0.89%) | 15,652,303 |
| 2 Jun 2021 | CNY | 5.46 | 5.6 | 5.46 | 5.6 | 5.6 | +0.11 (+2.00%) | 9,703,242 |
| 1 Jun 2021 | CNY | 5.49 | 5.51 | 5.46 | 5.49 | 5.49 | +0.02 (+0.37%) | 4,323,769 |
| 31 May 2021 | CNY | 5.46 | 5.49 | 5.44 | 5.47 | 5.47 | +0.04 (+0.74%) | 3,124,885 |
| 28 May 2021 | CNY | 5.45 | 5.47 | 5.42 | 5.43 | 5.43 | -0.02 (-0.37%) | 3,151,024 |
| 27 May 2021 | CNY | 5.45 | 5.46 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 2,628,560 |
| 26 May 2021 | CNY | 5.45 | 5.46 | 5.42 | 5.46 | 5.46 | +0.01 (+0.18%) | 4,139,715 |
| 25 May 2021 | CNY | 5.42 | 5.46 | 5.4 | 5.45 | 5.45 | +0.02 (+0.37%) | 3,722,418 |
