| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2021 | CNY | 3.25 | 3.14 | 3.15 | 3.19 | 3.19 | +0.020 (+0.63%) | 2,914,059 |
| 22 Jul 2021 | CNY | 3.18 | 3.12 | 3.18 | 3.17 | 3.17 | -0.010 (-0.31%) | 3,701,267 |
| 21 Jul 2021 | CNY | 3.22 | 3.14 | 3.21 | 3.18 | 3.18 | -0.010 (-0.31%) | 4,457,765 |
| 20 Jul 2021 | CNY | 3.26 | 3.18 | 3.26 | 3.19 | 3.19 | -0.070 (-2.15%) | 3,107,295 |
| 19 Jul 2021 | CNY | 3.27 | 3.15 | 3.17 | 3.26 | 3.26 | +0.080 (+2.52%) | 5,563,727 |
| 16 Jul 2021 | CNY | 3.2 | 3.13 | 3.15 | 3.18 | 3.18 | +0.030 (+0.95%) | 3,929,026 |
| 15 Jul 2021 | CNY | 3.16 | 3.09 | 3.12 | 3.15 | 3.15 | +0.030 (+0.96%) | 3,235,001 |
| 14 Jul 2021 | CNY | 3.14 | 3.06 | 3.08 | 3.12 | 3.12 | +0.020 (+0.65%) | 2,787,858 |
| 13 Jul 2021 | CNY | 3.12 | 3.07 | 3.1 | 3.1 | 3.1 | -0.020 (-0.64%) | 2,196,300 |
| 12 Jul 2021 | CNY | 3.16 | 3.07 | 3.13 | 3.12 | 3.12 | -0.030 (-0.95%) | 4,996,142 |
| 9 Jul 2021 | CNY | 3.2 | 3.07 | 3.09 | 3.15 | 3.15 | +0.060 (+1.94%) | 5,414,099 |
| 8 Jul 2021 | CNY | 3.1 | 3.02 | 3.04 | 3.09 | 3.09 | +0.030 (+0.98%) | 3,890,625 |
| 7 Jul 2021 | CNY | 3.07 | 3.03 | 3.07 | 3.06 | 3.06 | -0.020 (-0.65%) | 3,316,051 |
| 6 Jul 2021 | CNY | 3.09 | 2.96 | 2.99 | 3.08 | 3.08 | +0.070 (+2.33%) | 3,727,347 |
| 5 Jul 2021 | CNY | 3.05 | 3.0 | 3.03 | 3.01 | 3.01 | -0.010 (-0.33%) | 2,134,331 |
| 2 Jul 2021 | CNY | 3.02 | 2.94 | 2.99 | 3.02 | 3.02 | +0.010 (+0.33%) | 2,839,367 |
| 1 Jul 2021 | CNY | 3.03 | 2.98 | 3.0 | 3.01 | 3.01 | 0.0 (0.0%) | 1,411,013 |
| 30 Jun 2021 | CNY | 3.01 | 2.96 | 2.96 | 3.01 | 3.01 | +0.020 (+0.67%) | 1,711,862 |
| 29 Jun 2021 | CNY | 3.01 | 2.98 | 2.99 | 2.99 | 2.99 | -0.020 (-0.66%) | 1,490,797 |
| 28 Jun 2021 | CNY | 3.02 | 2.98 | 3.0 | 3.01 | 3.01 | -0.020 (-0.66%) | 2,358,597 |
| 25 Jun 2021 | CNY | 3.03 | 2.97 | 3.0 | 3.03 | 3.03 | 0.0 (0.0%) | 3,452,295 |
| 24 Jun 2021 | CNY | 3.04 | 2.88 | 2.89 | 3.03 | 3.03 | +0.130 (+4.48%) | 4,774,057 |
| 23 Jun 2021 | CNY | 2.94 | 2.9 | 2.92 | 2.9 | 2.9 | -0.040 (-1.36%) | 1,574,120 |
| 22 Jun 2021 | CNY | 2.95 | 2.92 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 1,432,456 |
| 21 Jun 2021 | CNY | 2.95 | 2.92 | 2.92 | 2.94 | 2.94 | -0.010 (-0.34%) | 955,101 |
| 18 Jun 2021 | CNY | 2.95 | 2.93 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 854,200 |
| 17 Jun 2021 | CNY | 2.96 | 2.93 | 2.95 | 2.95 | 2.95 | -0.010 (-0.34%) | 965,165 |
| 16 Jun 2021 | CNY | 2.97 | 2.9 | 2.95 | 2.96 | 2.96 | +0.010 (+0.34%) | 1,926,766 |
| 15 Jun 2021 | CNY | 2.97 | 2.93 | 2.95 | 2.95 | 2.95 | -0.020 (-0.67%) | 1,830,200 |
| 11 Jun 2021 | CNY | 2.98 | 2.93 | 2.95 | 2.97 | 2.97 | +0.010 (+0.34%) | 2,089,663 |