| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 5.76 | 5.88 | 5.71 | 5.82 | 5.82 | -0.23 (-3.80%) | 14,223,977 |
| 13 Apr 2021 | CNY | 6.1 | 6.15 | 5.97 | 6.05 | 6.05 | 0.0 (0.0%) | 7,707,707 |
| 12 Apr 2021 | CNY | 6.09 | 6.16 | 6.03 | 6.05 | 6.05 | -0.04 (-0.66%) | 9,742,098 |
| 9 Apr 2021 | CNY | 6.13 | 6.19 | 6.07 | 6.09 | 6.09 | -0.03 (-0.49%) | 7,229,708 |
| 8 Apr 2021 | CNY | 6.3 | 6.31 | 6.11 | 6.12 | 6.12 | -0.18 (-2.86%) | 13,642,616 |
| 7 Apr 2021 | CNY | 6.31 | 6.36 | 6.25 | 6.3 | 6.3 | +0.03 (+0.48%) | 9,968,232 |
| 6 Apr 2021 | CNY | 6.24 | 6.31 | 6.21 | 6.27 | 6.27 | +0.03 (+0.48%) | 7,970,908 |
| 2 Apr 2021 | CNY | 6.38 | 6.44 | 6.21 | 6.24 | 6.24 | -0.16 (-2.50%) | 16,000,641 |
| 1 Apr 2021 | CNY | 6.51 | 6.57 | 6.38 | 6.4 | 6.4 | -0.28 (-4.19%) | 21,454,903 |
| 31 Mar 2021 | CNY | 6.44 | 6.93 | 6.37 | 6.68 | 6.68 | +0.31 (+4.87%) | 31,780,866 |
| 30 Mar 2021 | CNY | 6.61 | 6.63 | 6.33 | 6.37 | 6.37 | -0.3 (-4.50%) | 21,857,474 |
| 29 Mar 2021 | CNY | 6.71 | 6.75 | 6.58 | 6.67 | 6.67 | -0.1 (-1.48%) | 19,845,611 |
| 26 Mar 2021 | CNY | 6.87 | 6.9 | 6.64 | 6.77 | 6.77 | -0.03 (-0.44%) | 25,780,246 |
| 25 Mar 2021 | CNY | 6.71 | 6.89 | 6.51 | 6.8 | 6.8 | +0.01 (+0.15%) | 30,120,240 |
| 24 Mar 2021 | CNY | 6.51 | 6.93 | 6.49 | 6.79 | 6.79 | +0.25 (+3.82%) | 36,509,311 |
| 23 Mar 2021 | CNY | 6.64 | 6.65 | 6.48 | 6.54 | 6.54 | -0.21 (-3.11%) | 26,300,885 |
| 22 Mar 2021 | CNY | 6.31 | 6.78 | 6.23 | 6.75 | 6.75 | +0.45 (+7.14%) | 39,640,220 |
| 19 Mar 2021 | CNY | 6.13 | 6.65 | 6.1 | 6.3 | 6.3 | +0.1 (+1.61%) | 24,400,796 |
| 18 Mar 2021 | CNY | 6.25 | 6.32 | 6.15 | 6.2 | 6.2 | -0.05 (-0.80%) | 15,665,968 |
| 17 Mar 2021 | CNY | 6.42 | 6.42 | 6.23 | 6.25 | 6.25 | -0.22 (-3.40%) | 22,831,139 |
| 16 Mar 2021 | CNY | 6.2 | 6.54 | 6.15 | 6.47 | 6.47 | +0.26 (+4.19%) | 31,428,722 |
| 15 Mar 2021 | CNY | 6.22 | 6.26 | 6.05 | 6.21 | 6.21 | -0.03 (-0.48%) | 20,038,590 |
| 12 Mar 2021 | CNY | 6.02 | 6.34 | 5.89 | 6.24 | 6.24 | +0.15 (+2.46%) | 31,061,227 |
| 11 Mar 2021 | CNY | 5.74 | 6.15 | 5.69 | 6.09 | 6.09 | +0.39 (+6.84%) | 21,712,482 |
| 10 Mar 2021 | CNY | 5.93 | 5.93 | 5.67 | 5.7 | 5.7 | -0.18 (-3.06%) | 11,914,805 |
| 9 Mar 2021 | CNY | 6.11 | 6.11 | 5.84 | 5.88 | 5.88 | -0.28 (-4.55%) | 18,702,924 |
| 8 Mar 2021 | CNY | 6.05 | 6.31 | 6 | 6.16 | 6.16 | +0.14 (+2.33%) | 22,270,235 |
| 5 Mar 2021 | CNY | 5.87 | 6.04 | 5.84 | 6.02 | 6.02 | +0.11 (+1.86%) | 16,508,389 |
| 4 Mar 2021 | CNY | 5.83 | 6.02 | 5.82 | 5.91 | 5.91 | 0.0 (0.0%) | 16,148,984 |
| 3 Mar 2021 | CNY | 5.96 | 6.02 | 5.79 | 5.91 | 5.91 | -0.04 (-0.67%) | 16,863,289 |
