| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 4.99 | 5.01 | 4.92 | 4.95 | 4.95 | -0.03 (-0.60%) | 57,914,316 |
| 13 Jul 2021 | CNY | 4.97 | 4.98 | 4.92 | 4.98 | 4.98 | +0.02 (+0.40%) | 58,906,994 |
| 12 Jul 2021 | CNY | 4.99 | 5.03 | 4.92 | 4.96 | 4.96 | +0.01 (+0.20%) | 63,906,678 |
| 9 Jul 2021 | CNY | 4.98 | 4.98 | 4.92 | 4.95 | 4.95 | -0.04 (-0.80%) | 56,498,144 |
| 8 Jul 2021 | CNY | 5.15 | 5.18 | 4.96 | 4.99 | 4.99 | -0.18 (-3.48%) | 112,670,680 |
| 7 Jul 2021 | CNY | 5.17 | 5.21 | 5.12 | 5.17 | 5.17 | 0.0 (0.0%) | 40,678,895 |
| 6 Jul 2021 | CNY | 5.08 | 5.18 | 5.04 | 5.17 | 5.17 | +0.09 (+1.77%) | 50,741,691 |
| 5 Jul 2021 | CNY | 5.04 | 5.08 | 5 | 5.08 | 5.08 | +0.04 (+0.79%) | 25,077,221 |
| 2 Jul 2021 | CNY | 5.1 | 5.15 | 5.03 | 5.04 | 5.04 | -0.05 (-0.98%) | 42,448,370 |
| 1 Jul 2021 | CNY | 5.12 | 5.15 | 5.06 | 5.09 | 5.09 | +0.03 (+0.59%) | 36,936,000 |
| 30 Jun 2021 | CNY | 5.06 | 5.08 | 5.03 | 5.06 | 5.06 | -0.01 (-0.20%) | 17,165,293 |
| 29 Jun 2021 | CNY | 5.1 | 5.11 | 5.04 | 5.07 | 5.07 | -0.04 (-0.78%) | 25,990,973 |
| 28 Jun 2021 | CNY | 5.14 | 5.19 | 5.09 | 5.11 | 5.11 | 0.0 (0.0%) | 33,253,894 |
| 25 Jun 2021 | CNY | 5.13 | 5.13 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 30,422,450 |
| 24 Jun 2021 | CNY | 5.13 | 5.18 | 5.07 | 5.14 | 5.14 | +0.02 (+0.39%) | 46,943,874 |
| 23 Jun 2021 | CNY | 4.96 | 5.14 | 4.96 | 5.12 | 5.12 | +0.17 (+3.43%) | 61,138,029 |
| 22 Jun 2021 | CNY | 4.91 | 4.98 | 4.91 | 4.95 | 4.95 | +0.03 (+0.61%) | 23,697,525 |
| 21 Jun 2021 | CNY | 4.96 | 4.97 | 4.9 | 4.92 | 4.92 | -0.05 (-1.01%) | 31,402,487 |
| 18 Jun 2021 | CNY | 4.99 | 5 | 4.94 | 4.97 | 4.97 | -0.01 (-0.20%) | 28,134,675 |
| 17 Jun 2021 | CNY | 5.01 | 5.04 | 4.97 | 4.98 | 4.98 | -0.04 (-0.80%) | 25,731,800 |
| 16 Jun 2021 | CNY | 5 | 5.09 | 4.94 | 5.02 | 5.02 | +0.01 (+0.20%) | 48,284,103 |
| 15 Jun 2021 | CNY | 5.1 | 5.11 | 5 | 5.01 | 5.01 | -0.09 (-1.76%) | 38,799,184 |
| 11 Jun 2021 | CNY | 5.08 | 5.12 | 5.07 | 5.1 | 5.1 | +0.02 (+0.39%) | 31,809,069 |
| 10 Jun 2021 | CNY | 5.09 | 5.11 | 5.07 | 5.08 | 5.08 | -0.01 (-0.20%) | 23,637,140 |
| 9 Jun 2021 | CNY | 5.1 | 5.12 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 29,568,900 |
| 8 Jun 2021 | CNY | 5.11 | 5.13 | 5.09 | 5.11 | 5.11 | 0.0 (0.0%) | 23,996,510 |
| 7 Jun 2021 | CNY | 5.16 | 5.17 | 5.1 | 5.11 | 5.11 | -0.05 (-0.97%) | 31,294,356 |
| 4 Jun 2021 | CNY | 5.21 | 5.21 | 5.14 | 5.16 | 5.16 | -0.03 (-0.58%) | 24,383,263 |
| 3 Jun 2021 | CNY | 5.17 | 5.22 | 5.15 | 5.19 | 5.19 | +0.03 (+0.58%) | 34,245,503 |
| 2 Jun 2021 | CNY | 5.16 | 5.18 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 30,050,373 |
