| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 5.83 | 5.91 | 5.82 | 5.86 | 5.86 | 0.0 (0.0%) | 5,551,224 |
| 5 Jul 2021 | CNY | 5.92 | 5.99 | 5.76 | 5.86 | 5.86 | -0.08 (-1.35%) | 9,474,624 |
| 2 Jul 2021 | CNY | 5.9 | 5.97 | 5.84 | 5.94 | 5.94 | +0.04 (+0.68%) | 6,935,059 |
| 1 Jul 2021 | CNY | 5.96 | 6.01 | 5.88 | 5.9 | 5.9 | 0.0 (0.0%) | 7,674,137 |
| 30 Jun 2021 | CNY | 5.88 | 5.96 | 5.83 | 5.9 | 5.9 | +0.07 (+1.20%) | 6,781,362 |
| 29 Jun 2021 | CNY | 5.88 | 5.95 | 5.83 | 5.83 | 5.83 | -0.08 (-1.35%) | 7,545,421 |
| 28 Jun 2021 | CNY | 5.94 | 6 | 5.88 | 5.91 | 5.91 | -0.05 (-0.84%) | 8,831,600 |
| 25 Jun 2021 | CNY | 5.84 | 6.02 | 5.79 | 5.96 | 5.96 | +0.18 (+3.11%) | 11,768,180 |
| 24 Jun 2021 | CNY | 5.85 | 5.86 | 5.73 | 5.78 | 5.78 | -0.06 (-1.03%) | 9,670,204 |
| 23 Jun 2021 | CNY | 5.91 | 5.94 | 5.81 | 5.84 | 5.84 | -0.05 (-0.85%) | 8,961,090 |
| 22 Jun 2021 | CNY | 6 | 6.02 | 5.85 | 5.89 | 5.89 | -0.15 (-2.48%) | 10,093,995 |
| 21 Jun 2021 | CNY | 5.94 | 6.08 | 5.93 | 6.04 | 6.04 | +0.14 (+2.37%) | 12,318,643 |
| 18 Jun 2021 | CNY | 5.92 | 5.93 | 5.72 | 5.9 | 5.9 | -0.2 (-3.28%) | 9,462,090 |
| 17 Jun 2021 | CNY | 6.18 | 6.24 | 6.06 | 6.1 | 6.1 | -0.12 (-1.93%) | 10,606,404 |
| 16 Jun 2021 | CNY | 6.2 | 6.3 | 6.12 | 6.22 | 6.22 | -0.01 (-0.16%) | 8,231,823 |
| 15 Jun 2021 | CNY | 6.51 | 6.52 | 6.23 | 6.23 | 6.23 | -0.35 (-5.32%) | 15,605,086 |
| 11 Jun 2021 | CNY | 6.48 | 6.59 | 6.44 | 6.58 | 6.58 | +0.16 (+2.49%) | 15,155,150 |
| 10 Jun 2021 | CNY | 6.34 | 6.51 | 6.24 | 6.42 | 6.42 | +0.07 (+1.10%) | 13,978,758 |
| 9 Jun 2021 | CNY | 6.27 | 6.45 | 6.23 | 6.35 | 6.35 | +0.08 (+1.28%) | 9,975,243 |
| 8 Jun 2021 | CNY | 6.25 | 6.32 | 6.19 | 6.27 | 6.27 | +0.02 (+0.32%) | 8,034,305 |
| 7 Jun 2021 | CNY | 6.37 | 6.42 | 6.21 | 6.25 | 6.25 | -0.14 (-2.19%) | 10,460,841 |
| 4 Jun 2021 | CNY | 6.59 | 6.59 | 6.36 | 6.39 | 6.39 | -0.09 (-1.39%) | 8,349,368 |
| 3 Jun 2021 | CNY | 6.45 | 6.63 | 6.38 | 6.48 | 6.48 | +0.06 (+0.93%) | 13,435,372 |
| 2 Jun 2021 | CNY | 6.56 | 6.58 | 6.41 | 6.42 | 6.42 | -0.14 (-2.13%) | 9,588,318 |
| 1 Jun 2021 | CNY | 6.51 | 6.59 | 6.35 | 6.56 | 6.56 | -0.08 (-1.20%) | 14,379,855 |
| 31 May 2021 | CNY | 6.8 | 6.8 | 6.54 | 6.64 | 6.64 | -0.06 (-0.90%) | 9,043,740 |
| 28 May 2021 | CNY | 6.75 | 6.84 | 6.68 | 6.7 | 6.7 | +0.04 (+0.60%) | 17,539,917 |
| 27 May 2021 | CNY | 6.5 | 6.67 | 6.46 | 6.66 | 6.66 | +0.16 (+2.46%) | 13,252,414 |
| 26 May 2021 | CNY | 6.51 | 6.55 | 6.45 | 6.5 | 6.5 | -0.04 (-0.61%) | 10,678,093 |
| 25 May 2021 | CNY | 6.62 | 6.64 | 6.46 | 6.54 | 6.54 | -0.04 (-0.61%) | 11,534,057 |
