| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2021 | CNY | 4.26 | 4.28 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 2,437,978 |
| 29 Jun 2021 | CNY | 4.35 | 4.37 | 4.21 | 4.24 | 4.24 | -0.11 (-2.53%) | 2,573,638 |
| 28 Jun 2021 | CNY | 4.56 | 4.57 | 4.26 | 4.35 | 4.35 | -0.13 (-2.90%) | 3,817,703 |
| 25 Jun 2021 | CNY | 4.57 | 4.57 | 4.43 | 4.48 | 4.48 | -0.07 (-1.54%) | 3,367,649 |
| 24 Jun 2021 | CNY | 4.46 | 4.68 | 4.46 | 4.55 | 4.55 | +0.06 (+1.34%) | 6,140,703 |
| 23 Jun 2021 | CNY | 4.54 | 4.65 | 4.43 | 4.49 | 4.49 | -0.05 (-1.10%) | 4,000,715 |
| 22 Jun 2021 | CNY | 4.46 | 4.58 | 4.36 | 4.54 | 4.54 | +0.11 (+2.48%) | 4,562,668 |
| 21 Jun 2021 | CNY | 4.4 | 4.47 | 4.34 | 4.43 | 4.43 | +0.05 (+1.14%) | 3,647,157 |
| 18 Jun 2021 | CNY | 4.6 | 4.6 | 4.33 | 4.38 | 4.38 | -0.24 (-5.19%) | 7,285,144 |
| 17 Jun 2021 | CNY | 4.63 | 4.64 | 4.49 | 4.62 | 4.62 | -0.01 (-0.22%) | 3,985,252 |
| 16 Jun 2021 | CNY | 4.46 | 4.63 | 4.4 | 4.63 | 4.63 | +0.18 (+4.04%) | 5,826,149 |
| 15 Jun 2021 | CNY | 4.53 | 4.6 | 4.4 | 4.45 | 4.45 | -0.07 (-1.55%) | 4,969,804 |
| 11 Jun 2021 | CNY | 4.6 | 4.63 | 4.43 | 4.52 | 4.52 | +0.09 (+2.03%) | 5,466,777 |
| 10 Jun 2021 | CNY | 4.55 | 4.57 | 4.39 | 4.43 | 4.43 | -0.14 (-3.06%) | 5,501,683 |
| 9 Jun 2021 | CNY | 4.42 | 4.68 | 4.31 | 4.57 | 4.57 | +0.19 (+4.34%) | 9,177,154 |
| 8 Jun 2021 | CNY | 4.23 | 4.44 | 4.17 | 4.38 | 4.38 | +0.19 (+4.53%) | 5,446,262 |
| 7 Jun 2021 | CNY | 4.24 | 4.28 | 4.19 | 4.19 | 4.19 | -0.04 (-0.95%) | 2,281,252 |
| 4 Jun 2021 | CNY | 4.32 | 4.32 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 3,191,689 |
| 3 Jun 2021 | CNY | 4.29 | 4.34 | 4.22 | 4.27 | 4.27 | -0.02 (-0.47%) | 4,793,634 |
| 2 Jun 2021 | CNY | 4.18 | 4.36 | 4.1 | 4.29 | 4.29 | +0.1 (+2.39%) | 7,399,191 |
| 1 Jun 2021 | CNY | 4.08 | 4.33 | 4.07 | 4.19 | 4.19 | +0.11 (+2.70%) | 8,297,321 |
| 31 May 2021 | CNY | 3.94 | 4.09 | 3.9 | 4.08 | 4.08 | +0.14 (+3.55%) | 5,206,297 |
| 28 May 2021 | CNY | 4 | 4 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 1,401,541 |
| 27 May 2021 | CNY | 3.86 | 4 | 3.85 | 3.97 | 3.97 | +0.09 (+2.32%) | 2,792,743 |
| 26 May 2021 | CNY | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,407,200 |
| 25 May 2021 | CNY | 3.86 | 3.88 | 3.82 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,239,545 |
| 24 May 2021 | CNY | 3.84 | 3.87 | 3.81 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,272,947 |
| 21 May 2021 | CNY | 3.95 | 3.95 | 3.84 | 3.85 | 3.85 | -0.06 (-1.53%) | 2,327,948 |
| 20 May 2021 | CNY | 3.99 | 3.99 | 3.84 | 3.91 | 3.91 | -0.02 (-0.51%) | 2,055,030 |
| 19 May 2021 | CNY | 3.93 | 4.09 | 3.89 | 3.93 | 3.93 | +0.09 (+2.34%) | 3,841,763 |
