| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 1.5 | 1.55 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 36,121,376 |
| 2 Apr 2021 | CNY | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -0.04 (-2.58%) | 44,635,048 |
| 1 Apr 2021 | CNY | 1.58 | 1.64 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 52,384,800 |
| 31 Mar 2021 | CNY | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | +0.08 (+5.33%) | 45,043,468 |
| 30 Mar 2021 | CNY | 1.56 | 1.56 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 59,678,200 |
| 29 Mar 2021 | CNY | 1.52 | 1.6 | 1.51 | 1.58 | 1.58 | +0.06 (+3.95%) | 85,661,764 |
| 26 Mar 2021 | CNY | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | +0.07 (+4.83%) | 57,391,772 |
| 25 Mar 2021 | CNY | 1.44 | 1.49 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 22,235,000 |
| 24 Mar 2021 | CNY | 1.48 | 1.5 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 37,342,676 |
| 23 Mar 2021 | CNY | 1.48 | 1.52 | 1.43 | 1.5 | 1.5 | +0.05 (+3.45%) | 66,729,304 |
| 22 Mar 2021 | CNY | 1.39 | 1.45 | 1.37 | 1.45 | 1.45 | +0.07 (+5.07%) | 37,082,604 |
| 19 Mar 2021 | CNY | 1.36 | 1.4 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 22,708,148 |
| 18 Mar 2021 | CNY | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 15,919,800 |
| 17 Mar 2021 | CNY | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 18,095,520 |
| 16 Mar 2021 | CNY | 1.39 | 1.4 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 25,330,300 |
| 15 Mar 2021 | CNY | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 16,884,004 |
| 12 Mar 2021 | CNY | 1.39 | 1.45 | 1.37 | 1.42 | 1.42 | +0.01 (+0.71%) | 27,439,324 |
| 11 Mar 2021 | CNY | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 21,165,648 |
| 10 Mar 2021 | CNY | 1.37 | 1.46 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 26,331,500 |
| 9 Mar 2021 | CNY | 1.44 | 1.46 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 37,111,300 |
| 8 Mar 2021 | CNY | 1.5 | 1.52 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 49,043,967 |
| 5 Mar 2021 | CNY | 1.39 | 1.46 | 1.37 | 1.46 | 1.46 | +0.07 (+5.04%) | 37,580,600 |
| 4 Mar 2021 | CNY | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | +0.03 (+2.21%) | 29,569,400 |
| 3 Mar 2021 | CNY | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 26,690,000 |
| 2 Mar 2021 | CNY | 1.38 | 1.44 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 39,724,500 |
| 1 Mar 2021 | CNY | 1.29 | 1.38 | 1.25 | 1.38 | 1.38 | +0.07 (+5.34%) | 42,340,100 |
| 26 Feb 2021 | CNY | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -0.07 (-5.07%) | 37,689,200 |
| 25 Feb 2021 | CNY | 1.45 | 1.46 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 34,900,400 |
| 24 Feb 2021 | CNY | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 25,411,989 |
| 23 Feb 2021 | CNY | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 24,177,504 |
