| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 6.16 | 6.5 | 5.88 | 6.24 | 6.24 | +0.05 (+0.81%) | 56,232,134 |
| 14 Apr 2021 | CNY | 5.5 | 6.19 | 5.48 | 6.19 | 6.19 | +0.56 (+9.95%) | 40,055,098 |
| 13 Apr 2021 | CNY | 5.37 | 5.89 | 5.26 | 5.63 | 5.63 | +0.28 (+5.23%) | 39,135,216 |
| 12 Apr 2021 | CNY | 5.38 | 5.49 | 5.33 | 5.35 | 5.35 | 0.0 (0.0%) | 9,673,739 |
| 9 Apr 2021 | CNY | 5.29 | 5.39 | 5.27 | 5.35 | 5.35 | +0.05 (+0.94%) | 7,821,300 |
| 8 Apr 2021 | CNY | 5.35 | 5.47 | 5.25 | 5.3 | 5.3 | -0.05 (-0.93%) | 9,597,401 |
| 7 Apr 2021 | CNY | 5.24 | 5.39 | 5.24 | 5.35 | 5.35 | +0.08 (+1.52%) | 9,477,600 |
| 6 Apr 2021 | CNY | 5.43 | 5.44 | 5.25 | 5.27 | 5.27 | -0.2 (-3.66%) | 13,185,400 |
| 2 Apr 2021 | CNY | 5.34 | 5.55 | 5.27 | 5.47 | 5.47 | +0.16 (+3.01%) | 14,294,882 |
| 1 Apr 2021 | CNY | 5.31 | 5.36 | 5.21 | 5.31 | 5.31 | -0.02 (-0.38%) | 8,535,722 |
| 31 Mar 2021 | CNY | 5.39 | 5.51 | 5.27 | 5.33 | 5.33 | -0.08 (-1.48%) | 10,690,939 |
| 30 Mar 2021 | CNY | 5.53 | 5.56 | 5.36 | 5.41 | 5.41 | -0.13 (-2.35%) | 13,253,956 |
| 29 Mar 2021 | CNY | 5.55 | 5.73 | 5.4 | 5.54 | 5.54 | -0.04 (-0.72%) | 16,820,303 |
| 26 Mar 2021 | CNY | 5.41 | 5.72 | 5.41 | 5.58 | 5.58 | +0.08 (+1.45%) | 24,123,513 |
| 25 Mar 2021 | CNY | 5.17 | 5.65 | 5.12 | 5.5 | 5.5 | +0.29 (+5.57%) | 28,231,911 |
| 24 Mar 2021 | CNY | 5.16 | 5.45 | 5.02 | 5.21 | 5.21 | -0.23 (-4.23%) | 24,969,081 |
| 23 Mar 2021 | CNY | 5.76 | 5.92 | 5.43 | 5.44 | 5.44 | -0.04 (-0.73%) | 44,145,543 |
| 22 Mar 2021 | CNY | 5.03 | 5.48 | 5 | 5.48 | 5.48 | +0.5 (+10.04%) | 21,306,202 |
| 19 Mar 2021 | CNY | 5 | 5.08 | 4.94 | 4.98 | 4.98 | -0.07 (-1.39%) | 4,518,501 |
| 18 Mar 2021 | CNY | 5.05 | 5.11 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 4,502,904 |
| 17 Mar 2021 | CNY | 5.06 | 5.15 | 5.04 | 5.05 | 5.05 | -0.01 (-0.20%) | 6,000,304 |
| 16 Mar 2021 | CNY | 5.12 | 5.16 | 5.01 | 5.06 | 5.06 | -0.05 (-0.98%) | 8,067,630 |
| 15 Mar 2021 | CNY | 4.96 | 5.15 | 4.89 | 5.11 | 5.11 | +0.16 (+3.23%) | 15,396,129 |
| 12 Mar 2021 | CNY | 4.83 | 4.95 | 4.81 | 4.95 | 4.95 | +0.12 (+2.48%) | 6,526,161 |
| 11 Mar 2021 | CNY | 4.76 | 4.89 | 4.75 | 4.83 | 4.83 | +0.06 (+1.26%) | 3,858,588 |
| 10 Mar 2021 | CNY | 4.88 | 4.88 | 4.77 | 4.77 | 4.77 | -0.09 (-1.85%) | 4,069,880 |
| 9 Mar 2021 | CNY | 4.8 | 5.03 | 4.71 | 4.86 | 4.86 | +0.05 (+1.04%) | 9,038,653 |
| 8 Mar 2021 | CNY | 4.86 | 4.92 | 4.81 | 4.81 | 4.81 | -0.06 (-1.23%) | 3,057,871 |
| 5 Mar 2021 | CNY | 4.88 | 4.92 | 4.8 | 4.87 | 4.87 | -0.03 (-0.61%) | 3,620,500 |
| 4 Mar 2021 | CNY | 4.93 | 4.99 | 4.86 | 4.9 | 4.9 | -0.03 (-0.61%) | 3,242,800 |
