| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 5.94 | 6.01 | 5.89 | 6.01 | 6.01 | +0.07 (+1.18%) | 3,624,504 |
| 6 Apr 2021 | CNY | 5.85 | 5.96 | 5.82 | 5.94 | 5.94 | +0.13 (+2.24%) | 3,793,071 |
| 2 Apr 2021 | CNY | 5.86 | 5.89 | 5.75 | 5.81 | 5.81 | -0.08 (-1.36%) | 3,808,847 |
| 1 Apr 2021 | CNY | 5.92 | 5.94 | 5.85 | 5.89 | 5.89 | -0.06 (-1.01%) | 3,245,101 |
| 31 Mar 2021 | CNY | 5.88 | 5.97 | 5.81 | 5.95 | 5.95 | +0.03 (+0.51%) | 4,034,113 |
| 30 Mar 2021 | CNY | 6.07 | 6.07 | 5.88 | 5.92 | 5.92 | -0.17 (-2.79%) | 6,880,372 |
| 29 Mar 2021 | CNY | 6.13 | 6.29 | 6.06 | 6.09 | 6.09 | +0.02 (+0.33%) | 7,350,118 |
| 26 Mar 2021 | CNY | 6.11 | 6.14 | 6.04 | 6.07 | 6.07 | +0.03 (+0.50%) | 6,787,275 |
| 25 Mar 2021 | CNY | 6.01 | 6.05 | 5.95 | 6.04 | 6.04 | -0.01 (-0.17%) | 4,608,117 |
| 24 Mar 2021 | CNY | 6.03 | 6.13 | 6.02 | 6.05 | 6.05 | -0.02 (-0.33%) | 5,095,260 |
| 23 Mar 2021 | CNY | 6.22 | 6.28 | 6.04 | 6.07 | 6.07 | -0.12 (-1.94%) | 8,655,679 |
| 22 Mar 2021 | CNY | 6.15 | 6.24 | 6.13 | 6.19 | 6.19 | +0.06 (+0.98%) | 10,013,374 |
| 19 Mar 2021 | CNY | 6.12 | 6.19 | 6.1 | 6.13 | 6.13 | -0.08 (-1.29%) | 10,137,957 |
| 18 Mar 2021 | CNY | 6.22 | 6.26 | 6.08 | 6.21 | 6.21 | +0.01 (+0.16%) | 13,721,786 |
| 17 Mar 2021 | CNY | 6.22 | 6.29 | 6.13 | 6.2 | 6.2 | -0.18 (-2.82%) | 18,268,993 |
| 16 Mar 2021 | CNY | 6.29 | 6.57 | 6.11 | 6.38 | 6.38 | +0.12 (+1.92%) | 36,399,165 |
| 15 Mar 2021 | CNY | 5.8 | 6.26 | 5.7 | 6.26 | 6.26 | +0.57 (+10.02%) | 24,493,788 |
| 12 Mar 2021 | CNY | 5.6 | 5.7 | 5.54 | 5.69 | 5.69 | +0.1 (+1.79%) | 2,623,212 |
| 11 Mar 2021 | CNY | 5.5 | 5.59 | 5.44 | 5.59 | 5.59 | +0.07 (+1.27%) | 2,068,718 |
| 10 Mar 2021 | CNY | 5.66 | 5.68 | 5.51 | 5.52 | 5.52 | -0.11 (-1.95%) | 1,968,782 |
| 9 Mar 2021 | CNY | 5.73 | 5.75 | 5.51 | 5.63 | 5.63 | -0.12 (-2.09%) | 3,983,307 |
| 8 Mar 2021 | CNY | 5.83 | 5.87 | 5.73 | 5.75 | 5.75 | -0.08 (-1.37%) | 3,471,624 |
| 5 Mar 2021 | CNY | 5.83 | 5.84 | 5.8 | 5.83 | 5.83 | +0.01 (+0.17%) | 2,100,904 |
| 4 Mar 2021 | CNY | 5.83 | 5.87 | 5.79 | 5.82 | 5.82 | -0.01 (-0.17%) | 2,324,704 |
| 3 Mar 2021 | CNY | 5.78 | 5.86 | 5.76 | 5.83 | 5.83 | +0.02 (+0.34%) | 2,904,333 |
| 2 Mar 2021 | CNY | 5.75 | 5.93 | 5.71 | 5.81 | 5.81 | +0.07 (+1.22%) | 4,706,451 |
| 1 Mar 2021 | CNY | 5.74 | 5.75 | 5.7 | 5.74 | 5.74 | +0.03 (+0.53%) | 1,868,811 |
| 26 Feb 2021 | CNY | 5.64 | 5.74 | 5.61 | 5.71 | 5.71 | +0.03 (+0.53%) | 1,877,504 |
| 25 Feb 2021 | CNY | 5.8 | 5.81 | 5.66 | 5.68 | 5.68 | -0.09 (-1.56%) | 2,466,796 |
| 24 Feb 2021 | CNY | 5.75 | 5.82 | 5.73 | 5.77 | 5.77 | +0.03 (+0.52%) | 2,614,330 |
