| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 5.05 | 5.12 | 5.04 | 5.11 | 5.11 | +0.04 (+0.79%) | 1,611,421 |
| 13 Apr 2021 | CNY | 5.11 | 5.14 | 5.04 | 5.07 | 5.07 | -0.06 (-1.17%) | 2,540,610 |
| 12 Apr 2021 | CNY | 5.24 | 5.25 | 5.13 | 5.13 | 5.13 | -0.14 (-2.66%) | 3,554,217 |
| 9 Apr 2021 | CNY | 5.26 | 5.28 | 5.19 | 5.27 | 5.27 | +0.01 (+0.19%) | 1,573,385 |
| 8 Apr 2021 | CNY | 5.29 | 5.33 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 2,360,416 |
| 7 Apr 2021 | CNY | 5.33 | 5.33 | 5.27 | 5.3 | 5.3 | -0.03 (-0.56%) | 1,895,654 |
| 6 Apr 2021 | CNY | 5.26 | 5.34 | 5.26 | 5.33 | 5.33 | +0.07 (+1.33%) | 2,232,925 |
| 2 Apr 2021 | CNY | 5.25 | 5.27 | 5.23 | 5.26 | 5.26 | +0.01 (+0.19%) | 1,708,008 |
| 1 Apr 2021 | CNY | 5.38 | 5.38 | 5.25 | 5.25 | 5.25 | -0.13 (-2.42%) | 3,252,468 |
| 31 Mar 2021 | CNY | 5.33 | 5.4 | 5.21 | 5.38 | 5.38 | +0.1 (+1.89%) | 3,050,656 |
| 30 Mar 2021 | CNY | 5.5 | 5.5 | 5.27 | 5.28 | 5.28 | -0.18 (-3.30%) | 4,069,561 |
| 29 Mar 2021 | CNY | 5.38 | 5.47 | 5.38 | 5.46 | 5.46 | +0.05 (+0.92%) | 2,520,328 |
| 26 Mar 2021 | CNY | 5.34 | 5.43 | 5.3 | 5.41 | 5.41 | +0.07 (+1.31%) | 2,891,360 |
| 25 Mar 2021 | CNY | 5.35 | 5.4 | 5.28 | 5.34 | 5.34 | -0.01 (-0.19%) | 3,141,031 |
| 24 Mar 2021 | CNY | 5.38 | 5.48 | 5.35 | 5.35 | 5.35 | -0.05 (-0.93%) | 3,036,883 |
| 23 Mar 2021 | CNY | 5.56 | 5.56 | 5.36 | 5.4 | 5.4 | -0.17 (-3.05%) | 5,066,170 |
| 22 Mar 2021 | CNY | 5.62 | 5.62 | 5.5 | 5.57 | 5.57 | +0.04 (+0.72%) | 4,145,676 |
| 19 Mar 2021 | CNY | 5.46 | 5.67 | 5.46 | 5.53 | 5.53 | -0.02 (-0.36%) | 4,614,787 |
| 18 Mar 2021 | CNY | 5.7 | 5.7 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 4,846,234 |
| 17 Mar 2021 | CNY | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -0.11 (-1.94%) | 3,913,007 |
| 16 Mar 2021 | CNY | 5.51 | 5.71 | 5.51 | 5.67 | 5.67 | +0.14 (+2.53%) | 6,054,890 |
| 15 Mar 2021 | CNY | 5.63 | 5.63 | 5.5 | 5.53 | 5.53 | -0.09 (-1.60%) | 4,265,744 |
| 12 Mar 2021 | CNY | 5.55 | 5.66 | 5.5 | 5.62 | 5.62 | +0.01 (+0.18%) | 5,773,303 |
| 11 Mar 2021 | CNY | 5.46 | 5.63 | 5.42 | 5.61 | 5.61 | +0.11 (+2%) | 7,971,859 |
| 10 Mar 2021 | CNY | 5.36 | 5.54 | 5.3 | 5.5 | 5.5 | +0.14 (+2.61%) | 6,796,168 |
| 9 Mar 2021 | CNY | 5.37 | 5.5 | 5.2 | 5.36 | 5.36 | +0.01 (+0.19%) | 6,174,296 |
| 8 Mar 2021 | CNY | 5.37 | 5.49 | 5.32 | 5.35 | 5.35 | -0.01 (-0.19%) | 4,068,081 |
| 5 Mar 2021 | CNY | 5.28 | 5.36 | 5.23 | 5.36 | 5.36 | +0.07 (+1.32%) | 3,414,697 |
| 4 Mar 2021 | CNY | 5.31 | 5.37 | 5.26 | 5.29 | 5.29 | -0.06 (-1.12%) | 2,722,872 |
| 3 Mar 2021 | CNY | 5.38 | 5.38 | 5.29 | 5.35 | 5.35 | -0.01 (-0.19%) | 2,135,699 |
