| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 5.25 | 5.27 | 5.2 | 5.2 | 5.2 | -0.06 (-1.14%) | 53,330,300 |
| 13 Jul 2021 | CNY | 5.25 | 5.32 | 5.23 | 5.26 | 5.26 | +0.02 (+0.38%) | 78,398,974 |
| 12 Jul 2021 | CNY | 5.24 | 5.28 | 5.22 | 5.24 | 5.24 | +0.03 (+0.58%) | 58,242,257 |
| 9 Jul 2021 | CNY | 5.2 | 5.23 | 5.19 | 5.21 | 5.21 | 0.0 (0.0%) | 30,625,545 |
| 8 Jul 2021 | CNY | 5.23 | 5.24 | 5.19 | 5.21 | 5.21 | -0.02 (-0.38%) | 32,968,767 |
| 7 Jul 2021 | CNY | 5.23 | 5.26 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 29,434,094 |
| 6 Jul 2021 | CNY | 5.2 | 5.26 | 5.19 | 5.23 | 5.23 | +0.03 (+0.58%) | 36,825,472 |
| 5 Jul 2021 | CNY | 5.22 | 5.24 | 5.19 | 5.2 | 5.2 | -0.02 (-0.38%) | 37,654,984 |
| 2 Jul 2021 | CNY | 5.26 | 5.28 | 5.22 | 5.22 | 5.22 | -0.04 (-0.76%) | 35,215,398 |
| 1 Jul 2021 | CNY | 5.25 | 5.3 | 5.24 | 5.26 | 5.26 | +0.02 (+0.38%) | 40,689,376 |
| 30 Jun 2021 | CNY | 5.23 | 5.26 | 5.22 | 5.24 | 5.24 | 0.0 (0.0%) | 23,986,252 |
| 29 Jun 2021 | CNY | 5.28 | 5.29 | 5.22 | 5.24 | 5.24 | -0.04 (-0.76%) | 48,085,546 |
| 28 Jun 2021 | CNY | 5.31 | 5.32 | 5.27 | 5.28 | 5.28 | -0.03 (-0.56%) | 29,293,135 |
| 25 Jun 2021 | CNY | 5.29 | 5.32 | 5.28 | 5.31 | 5.31 | +0.02 (+0.38%) | 38,605,754 |
| 24 Jun 2021 | CNY | 5.25 | 5.32 | 5.24 | 5.29 | 5.29 | +0.03 (+0.57%) | 42,115,337 |
| 23 Jun 2021 | CNY | 5.26 | 5.27 | 5.23 | 5.26 | 5.26 | -0.01 (-0.19%) | 41,020,720 |
| 22 Jun 2021 | CNY | 5.24 | 5.31 | 5.23 | 5.27 | 5.27 | +0.03 (+0.57%) | 46,614,498 |
| 21 Jun 2021 | CNY | 5.22 | 5.25 | 5.21 | 5.24 | 5.24 | 0.0 (0.0%) | 29,225,104 |
| 18 Jun 2021 | CNY | 5.25 | 5.26 | 5.21 | 5.24 | 5.24 | -0.01 (-0.19%) | 54,452,903 |
| 17 Jun 2021 | CNY | 5.34 | 5.35 | 5.23 | 5.25 | 5.25 | -0.1 (-1.87%) | 73,231,403 |
| 16 Jun 2021 | CNY | 5.25 | 5.36 | 5.24 | 5.35 | 5.35 | +0.11 (+2.10%) | 85,101,660 |
| 15 Jun 2021 | CNY | 5.33 | 5.34 | 5.24 | 5.24 | 5.24 | -0.08 (-1.50%) | 53,327,734 |
| 11 Jun 2021 | CNY | 5.32 | 5.34 | 5.3 | 5.32 | 5.32 | +0.02 (+0.38%) | 52,247,336 |
| 10 Jun 2021 | CNY | 5.33 | 5.37 | 5.29 | 5.3 | 5.3 | -0.03 (-0.56%) | 71,283,044 |
| 9 Jun 2021 | CNY | 5.34 | 5.35 | 5.32 | 5.33 | 5.33 | -0.02 (-0.37%) | 31,248,810 |
| 8 Jun 2021 | CNY | 5.37 | 5.38 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 34,188,610 |
| 7 Jun 2021 | CNY | 5.37 | 5.38 | 5.32 | 5.37 | 5.37 | 0.0 (0.0%) | 54,468,212 |
| 4 Jun 2021 | CNY | 5.37 | 5.42 | 5.36 | 5.37 | 5.37 | -0.02 (-0.37%) | 32,713,210 |
| 3 Jun 2021 | CNY | 5.38 | 5.41 | 5.36 | 5.39 | 5.39 | +0.01 (+0.19%) | 37,940,924 |
| 2 Jun 2021 | CNY | 5.4 | 5.4 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 40,604,464 |
