| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 5 | 5.09 | 4.98 | 5.08 | 5.08 | +0.07 (+1.40%) | 5,791,000 |
| 6 Apr 2021 | CNY | 4.99 | 5.02 | 4.98 | 5.01 | 5.01 | +0.02 (+0.40%) | 3,131,300 |
| 2 Apr 2021 | CNY | 5.02 | 5.02 | 4.98 | 4.99 | 4.99 | -0.02 (-0.40%) | 3,278,923 |
| 1 Apr 2021 | CNY | 4.96 | 5.02 | 4.96 | 5.01 | 5.01 | +0.04 (+0.80%) | 2,996,265 |
| 31 Mar 2021 | CNY | 4.96 | 4.99 | 4.93 | 4.97 | 4.97 | 0.0 (0.0%) | 2,574,080 |
| 30 Mar 2021 | CNY | 5.03 | 5.03 | 4.93 | 4.97 | 4.97 | -0.02 (-0.40%) | 4,127,892 |
| 29 Mar 2021 | CNY | 5.05 | 5.07 | 4.96 | 4.99 | 4.99 | -0.05 (-0.99%) | 5,003,701 |
| 26 Mar 2021 | CNY | 5 | 5.04 | 4.98 | 5.04 | 5.04 | +0.07 (+1.41%) | 4,112,860 |
| 25 Mar 2021 | CNY | 5.02 | 5.08 | 4.96 | 4.97 | 4.97 | -0.07 (-1.39%) | 6,430,966 |
| 24 Mar 2021 | CNY | 5.1 | 5.12 | 5.02 | 5.04 | 5.04 | -0.06 (-1.18%) | 4,923,171 |
| 23 Mar 2021 | CNY | 5.18 | 5.22 | 5.07 | 5.1 | 5.1 | -0.1 (-1.92%) | 7,554,463 |
| 22 Mar 2021 | CNY | 5.11 | 5.24 | 5.09 | 5.2 | 5.2 | +0.08 (+1.56%) | 8,115,588 |
| 19 Mar 2021 | CNY | 5.07 | 5.15 | 5.04 | 5.12 | 5.12 | +0.04 (+0.79%) | 5,862,900 |
| 18 Mar 2021 | CNY | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -0.06 (-1.17%) | 4,901,494 |
| 17 Mar 2021 | CNY | 5.09 | 5.15 | 5.08 | 5.14 | 5.14 | +0.05 (+0.98%) | 7,262,517 |
| 16 Mar 2021 | CNY | 5.04 | 5.12 | 5.02 | 5.09 | 5.09 | +0.04 (+0.79%) | 6,569,131 |
| 15 Mar 2021 | CNY | 4.99 | 5.09 | 4.98 | 5.05 | 5.05 | +0.07 (+1.41%) | 6,273,560 |
| 12 Mar 2021 | CNY | 4.96 | 5.06 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 5,102,884 |
| 11 Mar 2021 | CNY | 4.9 | 4.96 | 4.88 | 4.95 | 4.95 | +0.08 (+1.64%) | 3,805,982 |
| 10 Mar 2021 | CNY | 4.99 | 5 | 4.85 | 4.87 | 4.87 | -0.11 (-2.21%) | 5,663,067 |
| 9 Mar 2021 | CNY | 5.11 | 5.11 | 4.9 | 4.98 | 4.98 | -0.13 (-2.54%) | 8,223,132 |
| 8 Mar 2021 | CNY | 5.1 | 5.23 | 5.07 | 5.11 | 5.11 | +0.01 (+0.20%) | 8,738,377 |
| 5 Mar 2021 | CNY | 5.02 | 5.11 | 5.02 | 5.1 | 5.1 | +0.04 (+0.79%) | 5,275,200 |
| 4 Mar 2021 | CNY | 5.05 | 5.12 | 5.03 | 5.06 | 5.06 | -0.01 (-0.20%) | 5,686,738 |
| 3 Mar 2021 | CNY | 4.99 | 5.1 | 4.98 | 5.07 | 5.07 | +0.07 (+1.40%) | 7,400,900 |
| 2 Mar 2021 | CNY | 5.12 | 5.12 | 4.97 | 5 | 5 | -0.11 (-2.15%) | 7,554,243 |
| 1 Mar 2021 | CNY | 5.09 | 5.13 | 5.06 | 5.11 | 5.11 | +0.02 (+0.39%) | 5,035,610 |
| 26 Feb 2021 | CNY | 5.04 | 5.12 | 5.01 | 5.09 | 5.09 | -0.01 (-0.20%) | 5,710,368 |
| 25 Feb 2021 | CNY | 5.1 | 5.14 | 5.04 | 5.1 | 5.1 | +0.02 (+0.39%) | 6,135,188 |
| 24 Feb 2021 | CNY | 5.12 | 5.16 | 5.02 | 5.08 | 5.08 | -0.04 (-0.78%) | 7,281,153 |
