| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 6.49 | 6.55 | 6.47 | 6.51 | 6.51 | +0.02 (+0.31%) | 3,023,836 |
| 6 Apr 2021 | CNY | 6.52 | 6.58 | 6.48 | 6.49 | 6.49 | -0.03 (-0.46%) | 2,379,401 |
| 2 Apr 2021 | CNY | 6.5 | 6.58 | 6.46 | 6.52 | 6.52 | 0.0 (0.0%) | 3,781,100 |
| 1 Apr 2021 | CNY | 6.6 | 6.6 | 6.46 | 6.52 | 6.52 | -0.07 (-1.06%) | 3,454,293 |
| 31 Mar 2021 | CNY | 6.53 | 6.67 | 6.46 | 6.59 | 6.59 | 0.0 (0.0%) | 6,302,701 |
| 30 Mar 2021 | CNY | 6.56 | 6.65 | 6.43 | 6.59 | 6.59 | +0.01 (+0.15%) | 7,150,335 |
| 29 Mar 2021 | CNY | 6.46 | 6.59 | 6.43 | 6.58 | 6.58 | +0.13 (+2.02%) | 6,337,500 |
| 26 Mar 2021 | CNY | 6.38 | 6.55 | 6.37 | 6.45 | 6.45 | +0.08 (+1.26%) | 4,581,028 |
| 25 Mar 2021 | CNY | 6.37 | 6.44 | 6.33 | 6.37 | 6.37 | -0.01 (-0.16%) | 3,914,300 |
| 24 Mar 2021 | CNY | 6.44 | 6.54 | 6.34 | 6.38 | 6.38 | -0.06 (-0.93%) | 9,852,584 |
| 23 Mar 2021 | CNY | 6.47 | 6.58 | 6.41 | 6.44 | 6.44 | -0.03 (-0.46%) | 14,940,402 |
| 22 Mar 2021 | CNY | 6.41 | 6.49 | 6.41 | 6.47 | 6.47 | +0.07 (+1.09%) | 4,070,764 |
| 19 Mar 2021 | CNY | 6.4 | 6.44 | 6.35 | 6.4 | 6.4 | -0.02 (-0.31%) | 2,580,900 |
| 18 Mar 2021 | CNY | 6.42 | 6.44 | 6.37 | 6.42 | 6.42 | 0.0 (0.0%) | 2,482,236 |
| 17 Mar 2021 | CNY | 6.43 | 6.44 | 6.36 | 6.42 | 6.42 | 0.0 (0.0%) | 2,562,134 |
| 16 Mar 2021 | CNY | 6.34 | 6.45 | 6.31 | 6.42 | 6.42 | +0.12 (+1.90%) | 5,647,146 |
| 15 Mar 2021 | CNY | 6.3 | 6.37 | 6.26 | 6.3 | 6.3 | -0.02 (-0.32%) | 2,361,569 |
| 12 Mar 2021 | CNY | 6.24 | 6.36 | 6.22 | 6.32 | 6.32 | +0.05 (+0.80%) | 4,070,026 |
| 11 Mar 2021 | CNY | 6.01 | 6.28 | 6.01 | 6.27 | 6.27 | +0.28 (+4.67%) | 5,209,553 |
| 10 Mar 2021 | CNY | 6.08 | 6.12 | 5.97 | 5.99 | 5.99 | -0.08 (-1.32%) | 2,516,616 |
| 9 Mar 2021 | CNY | 6.23 | 6.23 | 6.03 | 6.07 | 6.07 | -0.15 (-2.41%) | 3,272,800 |
| 8 Mar 2021 | CNY | 6.32 | 6.35 | 6.19 | 6.22 | 6.22 | -0.05 (-0.80%) | 2,675,800 |
| 5 Mar 2021 | CNY | 6.2 | 6.3 | 6.2 | 6.27 | 6.27 | +0.07 (+1.13%) | 2,602,502 |
| 4 Mar 2021 | CNY | 6.24 | 6.3 | 6.2 | 6.2 | 6.2 | -0.05 (-0.80%) | 3,032,066 |
| 3 Mar 2021 | CNY | 6.26 | 6.29 | 6.22 | 6.25 | 6.25 | -0.02 (-0.32%) | 1,851,168 |
| 2 Mar 2021 | CNY | 6.3 | 6.33 | 6.2 | 6.27 | 6.27 | -0.03 (-0.48%) | 2,166,294 |
| 1 Mar 2021 | CNY | 6.26 | 6.31 | 6.25 | 6.3 | 6.3 | +0.04 (+0.64%) | 2,096,655 |
| 26 Feb 2021 | CNY | 6.27 | 6.3 | 6.21 | 6.26 | 6.26 | -0.05 (-0.79%) | 3,445,400 |
| 25 Feb 2021 | CNY | 6.3 | 6.32 | 6.26 | 6.31 | 6.31 | +0.02 (+0.32%) | 3,225,060 |
| 24 Feb 2021 | CNY | 6.29 | 6.31 | 6.22 | 6.29 | 6.29 | +0.02 (+0.32%) | 3,122,234 |
