| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 5.37 | 5.39 | 5.33 | 5.35 | 5.35 | -0.03 (-0.56%) | 8,235,155 |
| 14 Apr 2021 | CNY | 5.35 | 5.39 | 5.32 | 5.38 | 5.38 | +0.02 (+0.37%) | 9,316,400 |
| 13 Apr 2021 | CNY | 5.41 | 5.43 | 5.31 | 5.36 | 5.36 | -0.16 (-2.90%) | 17,744,706 |
| 12 Apr 2021 | CNY | 5.29 | 5.78 | 5.24 | 5.52 | 5.52 | +0.22 (+4.15%) | 29,624,770 |
| 9 Apr 2021 | CNY | 5.31 | 5.34 | 5.27 | 5.3 | 5.3 | -0.03 (-0.56%) | 12,085,640 |
| 8 Apr 2021 | CNY | 5.43 | 5.43 | 5.29 | 5.33 | 5.33 | -0.1 (-1.84%) | 20,669,556 |
| 7 Apr 2021 | CNY | 5.34 | 5.48 | 5.3 | 5.43 | 5.43 | +0.11 (+2.07%) | 19,616,544 |
| 6 Apr 2021 | CNY | 5.3 | 5.34 | 5.28 | 5.32 | 5.32 | +0.02 (+0.38%) | 12,110,100 |
| 2 Apr 2021 | CNY | 5.39 | 5.39 | 5.27 | 5.3 | 5.3 | -0.05 (-0.93%) | 18,186,906 |
| 1 Apr 2021 | CNY | 5.46 | 5.46 | 5.34 | 5.35 | 5.35 | -0.08 (-1.47%) | 13,746,600 |
| 31 Mar 2021 | CNY | 5.51 | 5.55 | 5.42 | 5.43 | 5.43 | -0.08 (-1.45%) | 12,752,034 |
| 30 Mar 2021 | CNY | 5.58 | 5.58 | 5.5 | 5.51 | 5.51 | -0.09 (-1.61%) | 8,993,558 |
| 29 Mar 2021 | CNY | 5.65 | 5.65 | 5.55 | 5.6 | 5.6 | -0.06 (-1.06%) | 10,852,208 |
| 26 Mar 2021 | CNY | 5.58 | 5.68 | 5.56 | 5.66 | 5.66 | +0.08 (+1.43%) | 10,481,453 |
| 25 Mar 2021 | CNY | 5.6 | 5.65 | 5.55 | 5.58 | 5.58 | -0.03 (-0.53%) | 8,606,370 |
| 24 Mar 2021 | CNY | 5.63 | 5.72 | 5.55 | 5.61 | 5.61 | -0.02 (-0.36%) | 11,318,910 |
| 23 Mar 2021 | CNY | 5.77 | 5.78 | 5.62 | 5.63 | 5.63 | -0.13 (-2.26%) | 12,676,796 |
| 22 Mar 2021 | CNY | 5.71 | 5.78 | 5.66 | 5.76 | 5.76 | +0.05 (+0.88%) | 12,666,132 |
| 19 Mar 2021 | CNY | 5.77 | 5.8 | 5.7 | 5.71 | 5.71 | -0.12 (-2.06%) | 15,452,874 |
| 18 Mar 2021 | CNY | 5.84 | 5.84 | 5.75 | 5.83 | 5.83 | 0.0 (0.0%) | 13,106,685 |
| 17 Mar 2021 | CNY | 5.97 | 5.97 | 5.77 | 5.83 | 5.83 | -0.08 (-1.35%) | 25,007,100 |
| 16 Mar 2021 | CNY | 5.54 | 6.1 | 5.53 | 5.91 | 5.91 | +0.36 (+6.49%) | 47,889,452 |
| 15 Mar 2021 | CNY | 5.56 | 5.59 | 5.48 | 5.55 | 5.55 | -0.01 (-0.18%) | 9,958,265 |
| 12 Mar 2021 | CNY | 5.55 | 5.61 | 5.47 | 5.56 | 5.56 | 0.0 (0.0%) | 12,269,140 |
| 11 Mar 2021 | CNY | 5.53 | 5.58 | 5.46 | 5.56 | 5.56 | -0.02 (-0.36%) | 14,705,262 |
| 10 Mar 2021 | CNY | 5.75 | 5.78 | 5.56 | 5.58 | 5.58 | -0.12 (-2.11%) | 14,761,878 |
| 9 Mar 2021 | CNY | 5.65 | 5.75 | 5.52 | 5.7 | 5.7 | +0.03 (+0.53%) | 18,845,934 |
| 8 Mar 2021 | CNY | 5.77 | 5.86 | 5.66 | 5.67 | 5.67 | -0.11 (-1.90%) | 17,552,114 |
| 5 Mar 2021 | CNY | 5.7 | 5.78 | 5.66 | 5.78 | 5.78 | +0.07 (+1.23%) | 14,416,010 |
| 4 Mar 2021 | CNY | 5.75 | 5.76 | 5.69 | 5.71 | 5.71 | -0.06 (-1.04%) | 12,743,494 |
