| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 5.5 | 5.68 | 5.47 | 5.66 | 5.66 | +0.15 (+2.72%) | 12,152,927 |
| 13 Apr 2021 | CNY | 5.5 | 5.59 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 8,463,470 |
| 12 Apr 2021 | CNY | 5.61 | 5.65 | 5.47 | 5.49 | 5.49 | -0.12 (-2.14%) | 9,876,710 |
| 9 Apr 2021 | CNY | 5.51 | 5.63 | 5.48 | 5.61 | 5.61 | +0.1 (+1.81%) | 9,642,496 |
| 8 Apr 2021 | CNY | 5.55 | 5.58 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 6,567,986 |
| 7 Apr 2021 | CNY | 5.6 | 5.62 | 5.53 | 5.58 | 5.58 | -0.02 (-0.36%) | 8,948,115 |
| 6 Apr 2021 | CNY | 5.5 | 5.62 | 5.46 | 5.6 | 5.6 | +0.13 (+2.38%) | 11,487,613 |
| 2 Apr 2021 | CNY | 5.37 | 5.52 | 5.37 | 5.47 | 5.47 | +0.07 (+1.30%) | 7,271,773 |
| 1 Apr 2021 | CNY | 5.46 | 5.46 | 5.35 | 5.4 | 5.4 | -0.06 (-1.10%) | 6,039,800 |
| 31 Mar 2021 | CNY | 5.36 | 5.46 | 5.3 | 5.46 | 5.46 | +0.11 (+2.06%) | 9,774,823 |
| 30 Mar 2021 | CNY | 5.36 | 5.37 | 5.31 | 5.35 | 5.35 | -0.03 (-0.56%) | 3,662,328 |
| 29 Mar 2021 | CNY | 5.36 | 5.4 | 5.31 | 5.38 | 5.38 | +0.03 (+0.56%) | 5,779,886 |
| 26 Mar 2021 | CNY | 5.31 | 5.37 | 5.28 | 5.35 | 5.35 | +0.04 (+0.75%) | 5,400,396 |
| 25 Mar 2021 | CNY | 5.26 | 5.4 | 5.26 | 5.31 | 5.31 | +0.02 (+0.38%) | 6,561,531 |
| 24 Mar 2021 | CNY | 5.33 | 5.35 | 5.26 | 5.29 | 5.29 | -0.05 (-0.94%) | 5,036,163 |
| 23 Mar 2021 | CNY | 5.44 | 5.44 | 5.31 | 5.34 | 5.34 | -0.07 (-1.29%) | 5,610,814 |
| 22 Mar 2021 | CNY | 5.4 | 5.43 | 5.37 | 5.41 | 5.41 | +0.04 (+0.74%) | 5,134,683 |
| 19 Mar 2021 | CNY | 5.36 | 5.45 | 5.33 | 5.37 | 5.37 | -0.02 (-0.37%) | 6,365,144 |
| 18 Mar 2021 | CNY | 5.41 | 5.48 | 5.39 | 5.39 | 5.39 | -0.05 (-0.92%) | 5,668,251 |
| 17 Mar 2021 | CNY | 5.36 | 5.44 | 5.35 | 5.44 | 5.44 | +0.06 (+1.12%) | 5,202,787 |
| 16 Mar 2021 | CNY | 5.28 | 5.41 | 5.27 | 5.38 | 5.38 | +0.08 (+1.51%) | 6,000,926 |
| 15 Mar 2021 | CNY | 5.32 | 5.36 | 5.27 | 5.3 | 5.3 | -0.05 (-0.93%) | 5,327,422 |
| 12 Mar 2021 | CNY | 5.3 | 5.37 | 5.28 | 5.35 | 5.35 | +0.04 (+0.75%) | 5,503,658 |
| 11 Mar 2021 | CNY | 5.24 | 5.35 | 5.2 | 5.31 | 5.31 | +0.06 (+1.14%) | 5,080,502 |
| 10 Mar 2021 | CNY | 5.44 | 5.46 | 5.24 | 5.25 | 5.25 | -0.18 (-3.31%) | 8,002,925 |
| 9 Mar 2021 | CNY | 5.51 | 5.56 | 5.26 | 5.43 | 5.43 | -0.09 (-1.63%) | 9,524,799 |
| 8 Mar 2021 | CNY | 5.64 | 5.67 | 5.51 | 5.52 | 5.52 | -0.08 (-1.43%) | 8,381,864 |
| 5 Mar 2021 | CNY | 5.46 | 5.63 | 5.43 | 5.6 | 5.6 | +0.12 (+2.19%) | 8,395,367 |
| 4 Mar 2021 | CNY | 5.52 | 5.57 | 5.45 | 5.48 | 5.48 | -0.07 (-1.26%) | 6,479,211 |
| 3 Mar 2021 | CNY | 5.53 | 5.57 | 5.47 | 5.55 | 5.55 | +0.03 (+0.54%) | 5,987,446 |
