| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 5.25 | 5.55 | 5.14 | 5.34 | 5.34 | +0.25 (+4.91%) | 105,779,462 |
| 6 Apr 2021 | CNY | 5.02 | 5.14 | 4.98 | 5.09 | 5.09 | +0.08 (+1.60%) | 39,196,641 |
| 2 Apr 2021 | CNY | 5.12 | 5.16 | 5 | 5.01 | 5.01 | -0.17 (-3.28%) | 45,995,636 |
| 1 Apr 2021 | CNY | 5.1 | 5.2 | 5.02 | 5.18 | 5.18 | +0.13 (+2.57%) | 60,613,822 |
| 31 Mar 2021 | CNY | 5.08 | 5.2 | 5.02 | 5.05 | 5.05 | -0.06 (-1.17%) | 45,952,693 |
| 30 Mar 2021 | CNY | 5.09 | 5.25 | 4.89 | 5.11 | 5.11 | -0.07 (-1.35%) | 76,414,532 |
| 29 Mar 2021 | CNY | 5.18 | 5.37 | 5.02 | 5.18 | 5.18 | -0.03 (-0.58%) | 81,807,492 |
| 26 Mar 2021 | CNY | 5.08 | 5.23 | 5.05 | 5.21 | 5.21 | +0.06 (+1.17%) | 57,890,329 |
| 25 Mar 2021 | CNY | 5.19 | 5.25 | 5.06 | 5.15 | 5.15 | -0.03 (-0.58%) | 69,478,226 |
| 24 Mar 2021 | CNY | 5.4 | 5.46 | 5.12 | 5.18 | 5.18 | -0.46 (-8.16%) | 89,460,669 |
| 23 Mar 2021 | CNY | 6.16 | 6.16 | 5.64 | 5.64 | 5.64 | -0.63 (-10.05%) | 81,324,058 |
| 22 Mar 2021 | CNY | 6.18 | 6.41 | 6.12 | 6.27 | 6.27 | -0.16 (-2.49%) | 84,080,154 |
| 19 Mar 2021 | CNY | 6.16 | 6.43 | 6.06 | 6.43 | 6.43 | -0.05 (-0.77%) | 103,543,168 |
| 18 Mar 2021 | CNY | 6.68 | 7.13 | 6.35 | 6.48 | 6.48 | -0.51 (-7.30%) | 141,766,052 |
| 17 Mar 2021 | CNY | 7.52 | 7.69 | 6.99 | 6.99 | 6.99 | -0.78 (-10.04%) | 104,067,794 |
| 16 Mar 2021 | CNY | 7.5 | 7.77 | 6.59 | 7.77 | 7.77 | +0.71 (+10.06%) | 134,455,820 |
| 15 Mar 2021 | CNY | 6.71 | 7.06 | 6.71 | 7.06 | 7.06 | +0.64 (+9.97%) | 67,582,765 |
| 12 Mar 2021 | CNY | 6.1 | 6.42 | 5.92 | 6.42 | 6.42 | +0.58 (+9.93%) | 99,703,929 |
| 11 Mar 2021 | CNY | 5.35 | 5.84 | 5.35 | 5.84 | 5.84 | +0.53 (+9.98%) | 50,626,321 |
| 10 Mar 2021 | CNY | 5.23 | 5.52 | 5.23 | 5.31 | 5.31 | -0.5 (-8.61%) | 80,583,799 |
| 9 Mar 2021 | CNY | 5.7 | 6.27 | 5.51 | 5.81 | 5.81 | +0.11 (+1.93%) | 117,261,957 |
| 8 Mar 2021 | CNY | 5.55 | 5.7 | 5.41 | 5.7 | 5.7 | +0.52 (+10.04%) | 67,917,753 |
| 5 Mar 2021 | CNY | 5.11 | 5.28 | 4.85 | 5.18 | 5.18 | -0.08 (-1.52%) | 52,821,223 |
| 4 Mar 2021 | CNY | 5.28 | 5.48 | 5.13 | 5.26 | 5.26 | -0.17 (-3.13%) | 66,609,198 |
| 3 Mar 2021 | CNY | 5.3 | 5.69 | 5.02 | 5.43 | 5.43 | +0.24 (+4.62%) | 110,444,219 |
| 2 Mar 2021 | CNY | 4.73 | 5.19 | 4.73 | 5.19 | 5.19 | +0.47 (+9.96%) | 103,004,935 |
| 1 Mar 2021 | CNY | 4.52 | 4.9 | 4.52 | 4.72 | 4.72 | +0.14 (+3.06%) | 87,928,777 |
| 26 Feb 2021 | CNY | 4.48 | 4.98 | 4.48 | 4.58 | 4.58 | -0.25 (-5.18%) | 122,757,807 |
| 25 Feb 2021 | CNY | 5.7 | 5.9 | 4.83 | 4.83 | 4.83 | -0.54 (-10.06%) | 161,271,312 |
| 24 Feb 2021 | CNY | 4.88 | 5.37 | 4.74 | 5.37 | 5.37 | +0.49 (+10.04%) | 137,563,478 |
