| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 7.9 | 7.97 | 7.74 | 7.85 | 7.85 | -0.05 (-0.63%) | 28,767,884 |
| 5 Jul 2021 | CNY | 7.89 | 8.01 | 7.75 | 7.9 | 7.9 | -0.02 (-0.25%) | 34,031,528 |
| 2 Jul 2021 | CNY | 8 | 8.07 | 7.67 | 7.92 | 7.92 | -0.19 (-2.34%) | 54,956,780 |
| 1 Jul 2021 | CNY | 8.4 | 8.73 | 8.07 | 8.11 | 8.11 | -0.18 (-2.17%) | 68,613,336 |
| 30 Jun 2021 | CNY | 8.05 | 8.39 | 7.94 | 8.29 | 8.29 | +0.31 (+3.88%) | 53,202,635 |
| 29 Jun 2021 | CNY | 8.11 | 8.32 | 7.92 | 7.98 | 7.98 | -0.21 (-2.56%) | 52,451,206 |
| 28 Jun 2021 | CNY | 8.24 | 8.31 | 8.06 | 8.19 | 8.19 | -0.04 (-0.49%) | 55,880,258 |
| 25 Jun 2021 | CNY | 8.7 | 8.7 | 8.19 | 8.23 | 8.23 | -0.22 (-2.60%) | 112,671,718 |
| 24 Jun 2021 | CNY | 7.88 | 8.45 | 7.88 | 8.45 | 8.45 | +0.77 (+10.03%) | 121,260,825 |
| 23 Jun 2021 | CNY | 7.78 | 7.97 | 7.58 | 7.68 | 7.68 | -0.07 (-0.90%) | 46,106,725 |
| 22 Jun 2021 | CNY | 7.48 | 7.76 | 7.41 | 7.75 | 7.75 | +0.29 (+3.89%) | 49,819,382 |
| 21 Jun 2021 | CNY | 7.52 | 7.6 | 7.37 | 7.46 | 7.46 | +0.03 (+0.40%) | 39,303,843 |
| 18 Jun 2021 | CNY | 7.15 | 7.51 | 7.12 | 7.43 | 7.43 | +0.27 (+3.77%) | 37,968,301 |
| 17 Jun 2021 | CNY | 7.14 | 7.29 | 7.1 | 7.16 | 7.16 | -0.03 (-0.42%) | 28,960,352 |
| 16 Jun 2021 | CNY | 7.44 | 7.46 | 7.13 | 7.19 | 7.19 | -0.33 (-4.39%) | 45,728,230 |
| 15 Jun 2021 | CNY | 7.48 | 7.72 | 7.4 | 7.52 | 7.52 | +0.07 (+0.94%) | 62,639,842 |
| 11 Jun 2021 | CNY | 7.6 | 7.84 | 7.31 | 7.45 | 7.45 | +0.15 (+2.05%) | 94,571,474 |
| 10 Jun 2021 | CNY | 6.85 | 7.56 | 6.8 | 7.3 | 7.3 | +0.43 (+6.26%) | 74,790,833 |
| 9 Jun 2021 | CNY | 6.77 | 6.95 | 6.75 | 6.87 | 6.87 | +0.2 (+3.00%) | 32,838,773 |
| 8 Jun 2021 | CNY | 6.76 | 6.88 | 6.65 | 6.67 | 6.67 | -0.12 (-1.77%) | 21,573,176 |
| 7 Jun 2021 | CNY | 6.59 | 6.8 | 6.53 | 6.79 | 6.79 | +0.21 (+3.19%) | 29,942,839 |
| 4 Jun 2021 | CNY | 6.66 | 6.68 | 6.55 | 6.58 | 6.58 | -0.12 (-1.79%) | 20,405,613 |
| 3 Jun 2021 | CNY | 6.66 | 6.8 | 6.62 | 6.7 | 6.7 | +0.14 (+2.13%) | 30,438,156 |
| 2 Jun 2021 | CNY | 6.57 | 6.63 | 6.54 | 6.56 | 6.56 | -0.01 (-0.15%) | 11,108,082 |
| 1 Jun 2021 | CNY | 6.62 | 6.62 | 6.51 | 6.57 | 6.57 | -0.06 (-0.90%) | 17,565,186 |
| 31 May 2021 | CNY | 6.66 | 6.67 | 6.58 | 6.63 | 6.63 | -0.04 (-0.60%) | 19,492,737 |
| 28 May 2021 | CNY | 6.74 | 6.77 | 6.64 | 6.67 | 6.67 | -0.06 (-0.89%) | 14,880,809 |
| 27 May 2021 | CNY | 6.71 | 6.78 | 6.68 | 6.73 | 6.73 | +0.05 (+0.75%) | 12,979,996 |
| 26 May 2021 | CNY | 6.72 | 6.74 | 6.64 | 6.68 | 6.68 | -0.04 (-0.60%) | 15,428,799 |
| 25 May 2021 | CNY | 6.72 | 6.75 | 6.63 | 6.72 | 6.72 | 0.0 (0.0%) | 13,638,375 |
