| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 5.06 | 5.14 | 5.05 | 5.11 | 5.11 | +0.01 (+0.20%) | 1,486,700 |
| 14 Apr 2021 | CNY | 5.02 | 5.1 | 4.97 | 5.1 | 5.1 | +0.06 (+1.19%) | 1,610,796 |
| 13 Apr 2021 | CNY | 5.13 | 5.13 | 5.01 | 5.04 | 5.04 | -0.08 (-1.56%) | 2,371,950 |
| 12 Apr 2021 | CNY | 5.18 | 5.21 | 5.1 | 5.12 | 5.12 | -0.08 (-1.54%) | 2,222,500 |
| 9 Apr 2021 | CNY | 5.14 | 5.22 | 5.09 | 5.2 | 5.2 | +0.05 (+0.97%) | 3,460,296 |
| 8 Apr 2021 | CNY | 5.22 | 5.22 | 5.13 | 5.15 | 5.15 | -0.07 (-1.34%) | 3,285,300 |
| 7 Apr 2021 | CNY | 5.2 | 5.29 | 5.19 | 5.22 | 5.22 | +0.02 (+0.38%) | 2,950,303 |
| 6 Apr 2021 | CNY | 5.11 | 5.21 | 5.1 | 5.2 | 5.2 | +0.09 (+1.76%) | 2,778,700 |
| 2 Apr 2021 | CNY | 5.16 | 5.17 | 5.03 | 5.11 | 5.11 | -0.05 (-0.97%) | 2,591,105 |
| 1 Apr 2021 | CNY | 5.26 | 5.26 | 5.1 | 5.16 | 5.16 | -0.06 (-1.15%) | 3,736,700 |
| 31 Mar 2021 | CNY | 5.06 | 5.26 | 5.02 | 5.22 | 5.22 | +0.17 (+3.37%) | 4,651,100 |
| 30 Mar 2021 | CNY | 5.2 | 5.21 | 5.03 | 5.05 | 5.05 | -0.15 (-2.88%) | 2,997,400 |
| 29 Mar 2021 | CNY | 5.15 | 5.36 | 5.1 | 5.2 | 5.2 | +0.11 (+2.16%) | 4,024,900 |
| 26 Mar 2021 | CNY | 5.05 | 5.12 | 5.04 | 5.09 | 5.09 | +0.04 (+0.79%) | 2,109,650 |
| 25 Mar 2021 | CNY | 5.11 | 5.12 | 4.98 | 5.05 | 5.05 | -0.04 (-0.79%) | 2,589,700 |
| 24 Mar 2021 | CNY | 5.13 | 5.18 | 5.07 | 5.09 | 5.09 | -0.04 (-0.78%) | 2,567,000 |
| 23 Mar 2021 | CNY | 5.25 | 5.26 | 5.11 | 5.13 | 5.13 | -0.14 (-2.66%) | 2,624,700 |
| 22 Mar 2021 | CNY | 5.16 | 5.28 | 5.16 | 5.27 | 5.27 | +0.05 (+0.96%) | 1,796,900 |
| 19 Mar 2021 | CNY | 5.29 | 5.3 | 5.16 | 5.22 | 5.22 | -0.06 (-1.14%) | 2,264,100 |
| 18 Mar 2021 | CNY | 5.27 | 5.32 | 5.23 | 5.28 | 5.28 | -0.05 (-0.94%) | 3,056,550 |
| 17 Mar 2021 | CNY | 5.27 | 5.35 | 5.26 | 5.33 | 5.33 | +0.02 (+0.38%) | 2,198,038 |
| 16 Mar 2021 | CNY | 5.22 | 5.33 | 5.13 | 5.31 | 5.31 | +0.15 (+2.91%) | 2,911,353 |
| 15 Mar 2021 | CNY | 5.24 | 5.27 | 5.11 | 5.16 | 5.16 | -0.07 (-1.34%) | 2,353,000 |
| 12 Mar 2021 | CNY | 5.19 | 5.26 | 5.15 | 5.23 | 5.23 | 0.0 (0.0%) | 2,352,250 |
| 11 Mar 2021 | CNY | 5.09 | 5.25 | 5.06 | 5.23 | 5.23 | +0.12 (+2.35%) | 2,300,400 |
| 10 Mar 2021 | CNY | 5.37 | 5.37 | 5.1 | 5.11 | 5.11 | -0.24 (-4.49%) | 3,319,000 |
| 9 Mar 2021 | CNY | 5.49 | 5.57 | 5.32 | 5.35 | 5.35 | -0.17 (-3.08%) | 2,900,800 |
| 8 Mar 2021 | CNY | 5.63 | 5.68 | 5.5 | 5.52 | 5.52 | -0.11 (-1.95%) | 4,375,700 |
| 5 Mar 2021 | CNY | 5.36 | 5.65 | 5.34 | 5.63 | 5.63 | +0.23 (+4.26%) | 6,089,551 |
| 4 Mar 2021 | CNY | 5.38 | 5.44 | 5.34 | 5.4 | 5.4 | -0.03 (-0.55%) | 2,273,150 |
