| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 5.02 | 5.09 | 4.95 | 5.07 | 5.07 | +0.03 (+0.60%) | 23,170,599 |
| 6 Apr 2021 | CNY | 5.08 | 5.11 | 4.99 | 5.04 | 5.04 | -0.07 (-1.37%) | 25,497,569 |
| 2 Apr 2021 | CNY | 5.07 | 5.2 | 5.07 | 5.11 | 5.11 | +0.02 (+0.39%) | 17,383,523 |
| 1 Apr 2021 | CNY | 5.14 | 5.21 | 5.03 | 5.09 | 5.09 | -0.11 (-2.12%) | 24,662,839 |
| 31 Mar 2021 | CNY | 5.08 | 5.35 | 4.95 | 5.2 | 5.2 | +0.05 (+0.97%) | 35,830,803 |
| 30 Mar 2021 | CNY | 5.07 | 5.26 | 5.04 | 5.15 | 5.15 | +0.03 (+0.59%) | 24,043,248 |
| 29 Mar 2021 | CNY | 5.3 | 5.41 | 5.09 | 5.12 | 5.12 | -0.17 (-3.21%) | 29,779,601 |
| 26 Mar 2021 | CNY | 5.18 | 5.33 | 5.12 | 5.29 | 5.29 | +0.11 (+2.12%) | 30,888,654 |
| 25 Mar 2021 | CNY | 5.06 | 5.22 | 4.98 | 5.18 | 5.18 | +0.12 (+2.37%) | 26,177,323 |
| 24 Mar 2021 | CNY | 4.93 | 5.14 | 4.88 | 5.06 | 5.06 | +0.15 (+3.05%) | 22,013,478 |
| 23 Mar 2021 | CNY | 4.95 | 5.04 | 4.89 | 4.91 | 4.91 | -0.02 (-0.41%) | 11,605,039 |
| 22 Mar 2021 | CNY | 4.87 | 4.93 | 4.85 | 4.93 | 4.93 | +0.06 (+1.23%) | 9,095,333 |
| 19 Mar 2021 | CNY | 4.91 | 4.92 | 4.86 | 4.87 | 4.87 | -0.07 (-1.42%) | 9,678,143 |
| 18 Mar 2021 | CNY | 4.95 | 5.02 | 4.93 | 4.94 | 4.94 | -0.02 (-0.40%) | 10,040,980 |
| 17 Mar 2021 | CNY | 4.94 | 4.96 | 4.9 | 4.96 | 4.96 | 0.0 (0.0%) | 7,475,385 |
| 16 Mar 2021 | CNY | 4.92 | 4.97 | 4.89 | 4.96 | 4.96 | +0.04 (+0.81%) | 9,164,369 |
| 15 Mar 2021 | CNY | 4.92 | 5.05 | 4.86 | 4.92 | 4.92 | -0.02 (-0.40%) | 13,135,108 |
| 12 Mar 2021 | CNY | 5.02 | 5.02 | 4.92 | 4.94 | 4.94 | -0.09 (-1.79%) | 13,577,311 |
| 11 Mar 2021 | CNY | 4.99 | 5.07 | 4.91 | 5.03 | 5.03 | +0.04 (+0.80%) | 13,723,195 |
| 10 Mar 2021 | CNY | 5.07 | 5.08 | 4.95 | 4.99 | 4.99 | -0.05 (-0.99%) | 10,882,711 |
| 9 Mar 2021 | CNY | 5.1 | 5.13 | 4.91 | 5.04 | 5.04 | -0.06 (-1.18%) | 18,032,411 |
| 8 Mar 2021 | CNY | 5.27 | 5.27 | 5.09 | 5.1 | 5.1 | -0.18 (-3.41%) | 24,485,704 |
| 5 Mar 2021 | CNY | 5.3 | 5.33 | 5.07 | 5.28 | 5.28 | -0.07 (-1.31%) | 28,754,747 |
| 4 Mar 2021 | CNY | 5.34 | 5.43 | 5.27 | 5.35 | 5.35 | -0.04 (-0.74%) | 25,830,344 |
| 3 Mar 2021 | CNY | 5.39 | 5.45 | 5.29 | 5.39 | 5.39 | -0.01 (-0.19%) | 28,706,249 |
| 2 Mar 2021 | CNY | 5.24 | 5.43 | 5.18 | 5.4 | 5.4 | +0.13 (+2.47%) | 35,605,293 |
| 1 Mar 2021 | CNY | 5.24 | 5.4 | 5.18 | 5.27 | 5.27 | +0.03 (+0.57%) | 30,264,913 |
| 26 Feb 2021 | CNY | 4.96 | 5.36 | 4.93 | 5.24 | 5.24 | +0.17 (+3.35%) | 34,330,857 |
| 25 Feb 2021 | CNY | 5.08 | 5.1 | 4.9 | 5.07 | 5.07 | -0.01 (-0.20%) | 20,968,713 |
| 24 Feb 2021 | CNY | 5.03 | 5.13 | 4.99 | 5.08 | 5.08 | +0.1 (+2.01%) | 21,716,608 |
