| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 7.6917 | 7.8833 | 7.65 | 7.8583 | 7.8583 | +0.133 (+1.73%) | 2,366,952 |
| 5 Jul 2021 | CNY | 7.65 | 7.7333 | 7.6333 | 7.725 | 7.725 | +0.083 (+1.09%) | 1,818,470 |
| 2 Jul 2021 | CNY | 7.775 | 7.8333 | 7.6167 | 7.6417 | 7.6417 | -0.133 (-1.71%) | 2,312,160 |
| 1 Jul 2021 | CNY | 7.875 | 7.925 | 7.775 | 7.775 | 7.775 | -0.05 (-0.64%) | 1,959,936 |
| 30 Jun 2021 | CNY | 7.8417 | 7.9 | 7.8 | 7.825 | 7.825 | -0.008 (-0.11%) | 1,634,088 |
| 29 Jun 2021 | CNY | 8 | 8 | 7.8167 | 7.8333 | 7.8333 | -0.167 (-2.08%) | 3,015,792 |
| 28 Jun 2021 | CNY | 8.0833 | 8.1 | 7.9667 | 8 | 8 | -0.125 (-1.54%) | 3,954,357 |
| 25 Jun 2021 | CNY | 8.125 | 8.2917 | 7.95 | 8.125 | 8.125 | +0.008 (+0.10%) | 4,403,544 |
| 24 Jun 2021 | CNY | 8.2333 | 8.25 | 8.1083 | 8.1167 | 8.1167 | -0.117 (-1.42%) | 2,189,104 |
| 23 Jun 2021 | CNY | 8.2833 | 8.3167 | 8.15 | 8.2333 | 8.2333 | -0.042 (-0.50%) | 3,383,252 |
| 22 Jun 2021 | CNY | 7.9667 | 8.275 | 7.9333 | 8.275 | 8.275 | +0.275 (+3.44%) | 4,777,323 |
| 21 Jun 2021 | CNY | 8.0667 | 8.0667 | 7.8667 | 8 | 8 | -0.075 (-0.93%) | 4,059,192 |
| 18 Jun 2021 | CNY | 8.1333 | 8.1667 | 8.0333 | 8.075 | 8.075 | -0.058 (-0.72%) | 2,732,067 |
| 17 Jun 2021 | CNY | 8.1583 | 8.2417 | 8.0667 | 8.1333 | 8.1333 | -0.067 (-0.81%) | 2,333,623 |
| 16 Jun 2021 | CNY | 8.4 | 8.4 | 8.1667 | 8.2 | 8.2 | -0.125 (-1.50%) | 2,694,000 |
| 15 Jun 2021 | CNY | 8.3917 | 8.55 | 8.2917 | 8.325 | 8.325 | -0.05 (-0.60%) | 3,756,480 |
| 11 Jun 2021 | CNY | 8.2833 | 8.3917 | 8.2583 | 8.375 | 8.375 | +0.092 (+1.11%) | 3,547,392 |
| 10 Jun 2021 | CNY | 8.2917 | 8.3167 | 8.1833 | 8.2833 | 8.2833 | +0.008 (+0.10%) | 2,204,872 |
| 9 Jun 2021 | CNY | 8.25 | 8.3417 | 8.175 | 8.275 | 8.275 | +0.05 (+0.61%) | 1,944,388 |
| 8 Jun 2021 | CNY | 8.2417 | 8.2917 | 8.1417 | 8.225 | 8.225 | -0.017 (-0.20%) | 2,127,786 |
| 7 Jun 2021 | CNY | 8.225 | 8.3083 | 8.15 | 8.2417 | 8.2417 | +0.017 (+0.20%) | 1,909,621 |
| 4 Jun 2021 | CNY | 8.3583 | 8.3583 | 8.1583 | 8.225 | 8.225 | -0.125 (-1.50%) | 3,116,949 |
| 3 Jun 2021 | CNY | 8.2 | 8.4917 | 8.125 | 8.35 | 8.35 | +0.15 (+1.83%) | 3,296,340 |
| 2 Jun 2021 | CNY | 8.35 | 8.3917 | 8.1667 | 8.2 | 8.2 | -0.142 (-1.70%) | 3,743,400 |
| 1 Jun 2021 | CNY | 8.4917 | 8.5 | 8.2917 | 8.3417 | 8.3417 | -0.15 (-1.77%) | 5,079,133 |
| 31 May 2021 | CNY | 8.5417 | 8.55 | 8.3417 | 8.4917 | 8.4917 | +0.021 (+0.25%) | 3,091,806 |
| 31 May 2021 |
|
|||||||
| 28 May 2021 | CNY | 8.5893 | 8.6369 | 8.3988 | 8.4702 | 8.4702 | -0.137 (-1.59%) | 4,188,240 |
| 27 May 2021 | CNY | 8.4226 | 8.7083 | 8.381 | 8.6071 | 8.6071 | +0.184 (+2.19%) | 6,212,337 |
| 26 May 2021 | CNY | 8.5714 | 8.9286 | 8.4226 | 8.4226 | 8.4226 | +0.024 (+0.28%) | 11,656,176 |
| 25 May 2021 | CNY | 8.2441 | 8.3988 | 8.1548 | 8.3988 | 8.3988 | +0.25 (+3.07%) | 3,000,570 |
