| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2021 | CNY | 4.82 | 4.91 | 4.76 | 4.82 | 4.82 | -0.02 (-0.41%) | 9,881,418 |
| 7 Apr 2021 | CNY | 4.75 | 4.86 | 4.67 | 4.84 | 4.84 | +0.13 (+2.76%) | 11,044,811 |
| 6 Apr 2021 | CNY | 4.62 | 4.82 | 4.57 | 4.71 | 4.71 | +0.1 (+2.17%) | 13,656,501 |
| 2 Apr 2021 | CNY | 4.78 | 4.8 | 4.5 | 4.61 | 4.61 | -0.21 (-4.36%) | 16,742,683 |
| 1 Apr 2021 | CNY | 4.7 | 4.9 | 4.64 | 4.82 | 4.82 | +0.09 (+1.90%) | 10,754,320 |
| 31 Mar 2021 | CNY | 4.62 | 4.73 | 4.6 | 4.73 | 4.73 | +0.06 (+1.28%) | 6,620,002 |
| 30 Mar 2021 | CNY | 4.8 | 4.81 | 4.62 | 4.67 | 4.67 | -0.12 (-2.51%) | 6,782,400 |
| 29 Mar 2021 | CNY | 4.78 | 4.9 | 4.74 | 4.79 | 4.79 | +0.01 (+0.21%) | 7,401,036 |
| 26 Mar 2021 | CNY | 4.56 | 4.82 | 4.52 | 4.78 | 4.78 | +0.22 (+4.82%) | 10,833,953 |
| 25 Mar 2021 | CNY | 4.76 | 4.85 | 4.54 | 4.56 | 4.56 | -0.27 (-5.59%) | 12,391,317 |
| 24 Mar 2021 | CNY | 4.9 | 4.99 | 4.82 | 4.83 | 4.83 | -0.07 (-1.43%) | 8,914,558 |
| 23 Mar 2021 | CNY | 5.03 | 5.05 | 4.88 | 4.9 | 4.9 | -0.1 (-2%) | 6,036,860 |
| 22 Mar 2021 | CNY | 4.84 | 5.03 | 4.84 | 5 | 5 | +0.14 (+2.88%) | 10,502,754 |
| 19 Mar 2021 | CNY | 4.76 | 5 | 4.76 | 4.86 | 4.86 | +0.05 (+1.04%) | 9,546,748 |
| 18 Mar 2021 | CNY | 4.84 | 4.9 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 5,012,980 |
| 17 Mar 2021 | CNY | 4.92 | 4.93 | 4.83 | 4.85 | 4.85 | -0.07 (-1.42%) | 4,826,727 |
| 16 Mar 2021 | CNY | 4.88 | 4.93 | 4.82 | 4.92 | 4.92 | +0.05 (+1.03%) | 5,481,743 |
| 15 Mar 2021 | CNY | 4.82 | 4.91 | 4.82 | 4.87 | 4.87 | +0.01 (+0.21%) | 6,236,500 |
| 12 Mar 2021 | CNY | 4.8 | 4.88 | 4.71 | 4.86 | 4.86 | +0.06 (+1.25%) | 5,479,620 |
| 11 Mar 2021 | CNY | 4.78 | 4.81 | 4.71 | 4.8 | 4.8 | +0.07 (+1.48%) | 5,273,280 |
| 10 Mar 2021 | CNY | 4.9 | 4.93 | 4.7 | 4.73 | 4.73 | -0.15 (-3.07%) | 8,562,520 |
| 9 Mar 2021 | CNY | 5.05 | 5.05 | 4.82 | 4.88 | 4.88 | -0.13 (-2.59%) | 9,681,381 |
| 8 Mar 2021 | CNY | 4.98 | 5.08 | 4.95 | 5.01 | 5.01 | +0.01 (+0.20%) | 8,795,020 |
| 5 Mar 2021 | CNY | 4.89 | 5.02 | 4.87 | 5 | 5 | +0.06 (+1.21%) | 6,334,580 |
| 4 Mar 2021 | CNY | 4.94 | 5.03 | 4.89 | 4.94 | 4.94 | -0.01 (-0.20%) | 6,389,540 |
| 3 Mar 2021 | CNY | 4.9 | 4.98 | 4.87 | 4.95 | 4.95 | +0.07 (+1.43%) | 6,466,440 |
| 2 Mar 2021 | CNY | 4.88 | 4.96 | 4.83 | 4.88 | 4.88 | 0.0 (0.0%) | 8,410,520 |
| 1 Mar 2021 | CNY | 4.69 | 4.89 | 4.68 | 4.88 | 4.88 | +0.21 (+4.50%) | 8,552,540 |
| 26 Feb 2021 | CNY | 4.61 | 4.74 | 4.57 | 4.67 | 4.67 | +0.04 (+0.86%) | 8,147,222 |
| 25 Feb 2021 | CNY | 4.7 | 4.75 | 4.61 | 4.63 | 4.63 | -0.07 (-1.49%) | 5,962,662 |
