| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 6.74 | 6.8 | 6.64 | 6.7 | 6.7 | -0.05 (-0.74%) | 9,050,122 |
| 6 Apr 2021 | CNY | 6.71 | 6.83 | 6.62 | 6.75 | 6.75 | 0.0 (0.0%) | 14,678,238 |
| 2 Apr 2021 | CNY | 6.74 | 6.89 | 6.36 | 6.75 | 6.75 | 0.0 (0.0%) | 29,257,406 |
| 1 Apr 2021 | CNY | 6.43 | 6.85 | 6.38 | 6.75 | 6.75 | +0.34 (+5.30%) | 21,241,683 |
| 31 Mar 2021 | CNY | 6.54 | 6.66 | 6.4 | 6.41 | 6.41 | -0.18 (-2.73%) | 9,660,100 |
| 30 Mar 2021 | CNY | 6.7 | 6.79 | 6.44 | 6.59 | 6.59 | -0.11 (-1.64%) | 16,774,550 |
| 29 Mar 2021 | CNY | 6.45 | 6.73 | 6.38 | 6.7 | 6.7 | +0.25 (+3.88%) | 15,654,221 |
| 26 Mar 2021 | CNY | 6.38 | 6.62 | 6.36 | 6.45 | 6.45 | +0.05 (+0.78%) | 11,057,705 |
| 25 Mar 2021 | CNY | 6.34 | 6.47 | 6.21 | 6.4 | 6.4 | +0.02 (+0.31%) | 7,228,617 |
| 24 Mar 2021 | CNY | 6.45 | 6.65 | 6.33 | 6.38 | 6.38 | -0.12 (-1.85%) | 12,111,303 |
| 23 Mar 2021 | CNY | 6.42 | 6.58 | 6.33 | 6.5 | 6.5 | +0.05 (+0.78%) | 10,415,750 |
| 22 Mar 2021 | CNY | 6.56 | 6.63 | 6.42 | 6.45 | 6.45 | -0.06 (-0.92%) | 9,101,127 |
| 19 Mar 2021 | CNY | 6.47 | 6.64 | 6.39 | 6.51 | 6.51 | +0.02 (+0.31%) | 9,525,755 |
| 18 Mar 2021 | CNY | 6.35 | 6.6 | 6.27 | 6.49 | 6.49 | +0.14 (+2.20%) | 14,333,300 |
| 17 Mar 2021 | CNY | 6.28 | 6.42 | 6.19 | 6.35 | 6.35 | +0.07 (+1.11%) | 11,279,900 |
| 16 Mar 2021 | CNY | 6.04 | 6.31 | 6.02 | 6.28 | 6.28 | +0.24 (+3.97%) | 13,044,750 |
| 15 Mar 2021 | CNY | 6.07 | 6.12 | 5.99 | 6.04 | 6.04 | -0.03 (-0.49%) | 3,804,400 |
| 12 Mar 2021 | CNY | 6.1 | 6.16 | 5.99 | 6.07 | 6.07 | +0.02 (+0.33%) | 5,341,150 |
| 11 Mar 2021 | CNY | 5.91 | 6.08 | 5.91 | 6.05 | 6.05 | +0.12 (+2.02%) | 4,576,339 |
| 10 Mar 2021 | CNY | 5.92 | 6.05 | 5.81 | 5.93 | 5.93 | +0.01 (+0.17%) | 5,771,851 |
| 9 Mar 2021 | CNY | 6.02 | 6.06 | 5.68 | 5.92 | 5.92 | -0.1 (-1.66%) | 7,677,050 |
| 8 Mar 2021 | CNY | 6.11 | 6.16 | 6.01 | 6.02 | 6.02 | -0.09 (-1.47%) | 4,588,400 |
| 5 Mar 2021 | CNY | 6.06 | 6.19 | 6.03 | 6.11 | 6.11 | +0.03 (+0.49%) | 5,546,413 |
| 4 Mar 2021 | CNY | 6.12 | 6.17 | 6 | 6.08 | 6.08 | -0.06 (-0.98%) | 6,325,500 |
| 3 Mar 2021 | CNY | 6.09 | 6.16 | 6.06 | 6.14 | 6.14 | +0.05 (+0.82%) | 5,329,048 |
| 2 Mar 2021 | CNY | 6.08 | 6.13 | 5.96 | 6.09 | 6.09 | 0.0 (0.0%) | 6,775,500 |
| 1 Mar 2021 | CNY | 6.13 | 6.21 | 6 | 6.09 | 6.09 | +0.02 (+0.33%) | 9,298,163 |
| 26 Feb 2021 | CNY | 5.9 | 6.28 | 5.8 | 6.07 | 6.07 | +0.09 (+1.51%) | 12,322,651 |
| 25 Feb 2021 | CNY | 6.09 | 6.13 | 5.82 | 5.98 | 5.98 | -0.05 (-0.83%) | 10,753,660 |
| 24 Feb 2021 | CNY | 6.16 | 6.22 | 5.98 | 6.03 | 6.03 | -0.13 (-2.11%) | 9,810,961 |
