| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2021 | CNY | 8.75 | 8.76 | 8.68 | 8.71 | 8.71 | -0.02 (-0.23%) | 999,600 |
| 12 Jul 2021 | CNY | 8.76 | 8.79 | 8.72 | 8.73 | 8.73 | -0.03 (-0.34%) | 1,142,100 |
| 9 Jul 2021 | CNY | 8.71 | 8.78 | 8.68 | 8.76 | 8.76 | +0.05 (+0.57%) | 1,017,779 |
| 8 Jul 2021 | CNY | 8.9 | 8.9 | 8.7 | 8.71 | 8.71 | -0.16 (-1.80%) | 1,247,000 |
| 7 Jul 2021 | CNY | 8.84 | 8.88 | 8.77 | 8.87 | 8.87 | +0.01 (+0.11%) | 1,181,500 |
| 6 Jul 2021 | CNY | 8.75 | 8.93 | 8.74 | 8.86 | 8.86 | +0.07 (+0.80%) | 1,157,381 |
| 5 Jul 2021 | CNY | 8.66 | 8.79 | 8.62 | 8.79 | 8.79 | +0.1 (+1.15%) | 1,080,800 |
| 2 Jul 2021 | CNY | 8.88 | 8.9 | 8.67 | 8.69 | 8.69 | -0.19 (-2.14%) | 2,073,700 |
| 1 Jul 2021 | CNY | 8.9 | 8.95 | 8.87 | 8.88 | 8.88 | -0.01 (-0.11%) | 1,263,980 |
| 30 Jun 2021 | CNY | 8.9 | 8.95 | 8.86 | 8.89 | 8.89 | -0.03 (-0.34%) | 1,479,689 |
| 29 Jun 2021 | CNY | 9.07 | 9.1 | 8.91 | 8.92 | 8.92 | -0.19 (-2.09%) | 2,470,900 |
| 28 Jun 2021 | CNY | 9.1 | 9.29 | 9.01 | 9.11 | 9.11 | -0.25 (-2.67%) | 3,799,884 |
| 25 Jun 2021 | CNY | 9.38 | 9.75 | 9.36 | 9.36 | 9.36 | +0.19 (+2.07%) | 6,001,389 |
| 24 Jun 2021 | CNY | 9.22 | 9.35 | 9.16 | 9.17 | 9.17 | -0.13 (-1.40%) | 2,108,810 |
| 23 Jun 2021 | CNY | 9.28 | 9.39 | 9.19 | 9.3 | 9.3 | +0.03 (+0.32%) | 2,384,410 |
| 22 Jun 2021 | CNY | 9.18 | 9.28 | 9.14 | 9.27 | 9.27 | +0.11 (+1.20%) | 1,966,278 |
| 21 Jun 2021 | CNY | 9.11 | 9.18 | 9.06 | 9.16 | 9.16 | +0.01 (+0.11%) | 1,251,499 |
| 18 Jun 2021 | CNY | 9.2 | 9.2 | 9.11 | 9.15 | 9.15 | -0.01 (-0.11%) | 1,355,886 |
| 17 Jun 2021 | CNY | 9.16 | 9.2 | 9.11 | 9.16 | 9.16 | +0.05 (+0.55%) | 1,324,489 |
| 16 Jun 2021 | CNY | 9.1 | 9.14 | 9.05 | 9.11 | 9.11 | +0.03 (+0.33%) | 1,385,878 |
| 15 Jun 2021 | CNY | 9.22 | 9.27 | 9.05 | 9.08 | 9.08 | -0.12 (-1.30%) | 2,271,000 |
| 11 Jun 2021 | CNY | 9.27 | 9.38 | 9.19 | 9.2 | 9.2 | -0.04 (-0.43%) | 2,869,403 |
| 10 Jun 2021 | CNY | 9.39 | 9.39 | 9.24 | 9.24 | 9.24 | -0.16 (-1.70%) | 3,058,803 |
| 9 Jun 2021 | CNY | 9.49 | 9.57 | 9.36 | 9.4 | 9.4 | -0.09 (-0.95%) | 2,614,700 |
| 8 Jun 2021 | CNY | 9.64 | 9.64 | 9.47 | 9.49 | 9.49 | -0.1 (-1.04%) | 2,468,924 |
| 7 Jun 2021 | CNY | 9.77 | 9.83 | 9.54 | 9.59 | 9.59 | -0.19 (-1.94%) | 3,874,400 |
| 4 Jun 2021 | CNY | 10.02 | 10.02 | 9.69 | 9.78 | 9.78 | -0.27 (-2.69%) | 5,949,800 |
| 3 Jun 2021 | CNY | 9.68 | 10.09 | 9.63 | 10.05 | 10.05 | +0.26 (+2.66%) | 9,359,189 |
| 2 Jun 2021 | CNY | 9.86 | 10.14 | 9.65 | 9.79 | 9.79 | -0.01 (-0.10%) | 6,942,999 |
| 1 Jun 2021 | CNY | 9.68 | 9.8 | 9.5 | 9.8 | 9.8 | +0.18 (+1.87%) | 5,192,020 |
