| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2021 | CNY | 6.14 | 6.37 | 6.07 | 6.26 | 6.26 | +0.01 (+0.16%) | 13,918,082 |
| 18 Mar 2021 | CNY | 6.06 | 6.32 | 6.01 | 6.25 | 6.25 | +0.14 (+2.29%) | 11,306,351 |
| 17 Mar 2021 | CNY | 6.23 | 6.28 | 6.05 | 6.11 | 6.11 | -0.14 (-2.24%) | 7,135,646 |
| 16 Mar 2021 | CNY | 6.17 | 6.28 | 6.14 | 6.25 | 6.25 | +0.07 (+1.13%) | 7,428,566 |
| 15 Mar 2021 | CNY | 6.2 | 6.31 | 6.08 | 6.18 | 6.18 | -0.06 (-0.96%) | 11,746,290 |
| 12 Mar 2021 | CNY | 5.98 | 6.37 | 5.96 | 6.24 | 6.24 | +0.24 (+4%) | 18,940,358 |
| 11 Mar 2021 | CNY | 5.78 | 6.04 | 5.76 | 6 | 6 | +0.24 (+4.17%) | 6,442,272 |
| 10 Mar 2021 | CNY | 5.87 | 5.94 | 5.75 | 5.76 | 5.76 | -0.11 (-1.87%) | 4,289,790 |
| 9 Mar 2021 | CNY | 6.03 | 6.03 | 5.75 | 5.87 | 5.87 | -0.16 (-2.65%) | 6,662,067 |
| 8 Mar 2021 | CNY | 5.91 | 6.09 | 5.91 | 6.03 | 6.03 | +0.13 (+2.20%) | 7,928,161 |
| 5 Mar 2021 | CNY | 5.89 | 5.93 | 5.83 | 5.9 | 5.9 | -0.01 (-0.17%) | 4,085,500 |
| 4 Mar 2021 | CNY | 5.9 | 5.97 | 5.87 | 5.91 | 5.91 | -0.01 (-0.17%) | 3,903,837 |
| 3 Mar 2021 | CNY | 5.86 | 5.94 | 5.83 | 5.92 | 5.92 | +0.09 (+1.54%) | 4,112,924 |
| 2 Mar 2021 | CNY | 5.78 | 5.93 | 5.75 | 5.83 | 5.83 | +0.04 (+0.69%) | 4,783,168 |
| 1 Mar 2021 | CNY | 5.66 | 5.79 | 5.65 | 5.79 | 5.79 | +0.17 (+3.02%) | 3,024,475 |
| 26 Feb 2021 | CNY | 5.68 | 5.71 | 5.6 | 5.62 | 5.62 | -0.08 (-1.40%) | 4,032,309 |
| 25 Feb 2021 | CNY | 5.84 | 5.85 | 5.68 | 5.7 | 5.7 | -0.1 (-1.72%) | 4,069,455 |
| 24 Feb 2021 | CNY | 5.8 | 5.87 | 5.74 | 5.8 | 5.8 | 0.0 (0.0%) | 4,512,847 |
| 23 Feb 2021 | CNY | 5.84 | 5.94 | 5.79 | 5.8 | 5.8 | -0.05 (-0.85%) | 4,768,347 |
| 22 Feb 2021 | CNY | 5.79 | 6.02 | 5.79 | 5.85 | 5.85 | +0.08 (+1.39%) | 7,910,780 |
| 19 Feb 2021 | CNY | 5.61 | 5.78 | 5.6 | 5.77 | 5.77 | +0.12 (+2.12%) | 4,632,117 |
| 18 Feb 2021 | CNY | 5.66 | 5.74 | 5.58 | 5.65 | 5.65 | +0.05 (+0.89%) | 3,911,205 |
| 10 Feb 2021 | CNY | 5.52 | 5.62 | 5.49 | 5.6 | 5.6 | +0.08 (+1.45%) | 2,623,557 |
| 9 Feb 2021 | CNY | 5.4 | 5.55 | 5.36 | 5.52 | 5.52 | +0.13 (+2.41%) | 2,629,620 |
| 8 Feb 2021 | CNY | 5.37 | 5.46 | 5.29 | 5.39 | 5.39 | +0.02 (+0.37%) | 2,463,172 |
| 5 Feb 2021 | CNY | 5.39 | 5.51 | 5.32 | 5.37 | 5.37 | -0.02 (-0.37%) | 2,922,835 |
| 4 Feb 2021 | CNY | 5.56 | 5.6 | 5.36 | 5.39 | 5.39 | -0.2 (-3.58%) | 5,694,591 |
| 3 Feb 2021 | CNY | 5.61 | 5.75 | 5.51 | 5.59 | 5.59 | -0.05 (-0.89%) | 5,116,290 |
| 2 Feb 2021 | CNY | 5.67 | 5.67 | 5.59 | 5.64 | 5.64 | 0.0 (0.0%) | 3,169,227 |
| 1 Feb 2021 | CNY | 5.59 | 5.67 | 5.55 | 5.64 | 5.64 | +0.04 (+0.71%) | 3,923,939 |
