| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 6.15 | 6.28 | 6.06 | 6.17 | 6.17 | -0.13 (-2.06%) | 24,387,159 |
| 14 Apr 2021 | CNY | 6.38 | 6.52 | 6.11 | 6.3 | 6.3 | +0.01 (+0.16%) | 44,578,383 |
| 13 Apr 2021 | CNY | 5.82 | 6.29 | 5.77 | 6.29 | 6.29 | +0.57 (+9.97%) | 23,346,795 |
| 12 Apr 2021 | CNY | 5.66 | 5.89 | 5.62 | 5.72 | 5.72 | +0.04 (+0.70%) | 15,496,622 |
| 9 Apr 2021 | CNY | 5.63 | 5.75 | 5.61 | 5.68 | 5.68 | +0.02 (+0.35%) | 7,770,140 |
| 8 Apr 2021 | CNY | 5.82 | 5.82 | 5.66 | 5.66 | 5.66 | -0.18 (-3.08%) | 12,687,061 |
| 7 Apr 2021 | CNY | 5.77 | 5.86 | 5.62 | 5.84 | 5.84 | +0.07 (+1.21%) | 17,033,745 |
| 6 Apr 2021 | CNY | 5.69 | 5.9 | 5.63 | 5.77 | 5.77 | +0.06 (+1.05%) | 16,563,999 |
| 2 Apr 2021 | CNY | 5.65 | 5.73 | 5.58 | 5.71 | 5.71 | +0.08 (+1.42%) | 15,032,064 |
| 1 Apr 2021 | CNY | 5.72 | 5.84 | 5.56 | 5.63 | 5.63 | -0.17 (-2.93%) | 18,090,653 |
| 31 Mar 2021 | CNY | 5.65 | 5.99 | 5.62 | 5.8 | 5.8 | +0.05 (+0.87%) | 21,821,497 |
| 30 Mar 2021 | CNY | 5.96 | 6.05 | 5.7 | 5.75 | 5.75 | -0.23 (-3.85%) | 31,594,426 |
| 29 Mar 2021 | CNY | 6.02 | 6.18 | 5.87 | 5.98 | 5.98 | -0.26 (-4.17%) | 37,539,726 |
| 26 Mar 2021 | CNY | 6.4 | 6.79 | 6.2 | 6.24 | 6.24 | -0.09 (-1.42%) | 64,620,326 |
| 25 Mar 2021 | CNY | 5.51 | 6.33 | 5.51 | 6.33 | 6.33 | +0.58 (+10.09%) | 37,182,797 |
| 24 Mar 2021 | CNY | 6.17 | 6.36 | 5.69 | 5.75 | 5.75 | -0.42 (-6.81%) | 50,410,636 |
| 23 Mar 2021 | CNY | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | +0.56 (+9.98%) | 10,694,896 |
| 22 Mar 2021 | CNY | 5.13 | 5.61 | 5.1 | 5.61 | 5.61 | +0.51 (+10.00%) | 13,736,291 |
| 19 Mar 2021 | CNY | 5.09 | 5.17 | 5.05 | 5.1 | 5.1 | -0.01 (-0.20%) | 3,596,701 |
| 18 Mar 2021 | CNY | 5.23 | 5.23 | 5.1 | 5.11 | 5.11 | -0.08 (-1.54%) | 3,105,242 |
| 17 Mar 2021 | CNY | 5.25 | 5.27 | 5.17 | 5.19 | 5.19 | +0.02 (+0.39%) | 4,037,577 |
| 16 Mar 2021 | CNY | 5.06 | 5.18 | 5.06 | 5.17 | 5.17 | +0.12 (+2.38%) | 4,370,151 |
| 15 Mar 2021 | CNY | 5.09 | 5.13 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 4,173,913 |
| 12 Mar 2021 | CNY | 5.13 | 5.15 | 5.05 | 5.08 | 5.08 | -0.07 (-1.36%) | 3,892,131 |
| 11 Mar 2021 | CNY | 5.1 | 5.15 | 5.01 | 5.15 | 5.15 | +0.1 (+1.98%) | 4,150,368 |
| 10 Mar 2021 | CNY | 5.17 | 5.26 | 5.05 | 5.05 | 5.05 | -0.11 (-2.13%) | 4,091,300 |
| 9 Mar 2021 | CNY | 5.32 | 5.36 | 5.1 | 5.16 | 5.16 | -0.15 (-2.82%) | 5,824,401 |
| 8 Mar 2021 | CNY | 5.45 | 5.51 | 5.3 | 5.31 | 5.31 | -0.08 (-1.48%) | 5,070,341 |
| 5 Mar 2021 | CNY | 5.34 | 5.4 | 5.29 | 5.39 | 5.39 | +0.06 (+1.13%) | 5,623,201 |
| 4 Mar 2021 | CNY | 5.32 | 5.4 | 5.31 | 5.33 | 5.33 | -0.02 (-0.37%) | 4,053,677 |
