| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2021 | CNY | 4.89 | 4.91 | 4.76 | 4.79 | 4.79 | -0.1 (-2.04%) | 5,958,341 |
| 12 Apr 2021 | CNY | 4.98 | 5.02 | 4.87 | 4.89 | 4.89 | -0.06 (-1.21%) | 5,148,460 |
| 9 Apr 2021 | CNY | 4.91 | 4.99 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 4,979,031 |
| 8 Apr 2021 | CNY | 4.92 | 5.05 | 4.88 | 4.95 | 4.95 | +0.05 (+1.02%) | 10,790,551 |
| 7 Apr 2021 | CNY | 4.88 | 4.92 | 4.82 | 4.9 | 4.9 | +0.03 (+0.62%) | 5,316,600 |
| 6 Apr 2021 | CNY | 4.77 | 4.91 | 4.76 | 4.87 | 4.87 | +0.1 (+2.10%) | 6,866,160 |
| 2 Apr 2021 | CNY | 4.72 | 4.83 | 4.69 | 4.77 | 4.77 | +0.07 (+1.49%) | 6,059,131 |
| 1 Apr 2021 | CNY | 4.7 | 4.74 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 6,129,925 |
| 31 Mar 2021 | CNY | 4.76 | 4.81 | 4.68 | 4.73 | 4.73 | -0.01 (-0.21%) | 6,426,200 |
| 30 Mar 2021 | CNY | 4.91 | 4.93 | 4.73 | 4.74 | 4.74 | -0.17 (-3.46%) | 7,671,000 |
| 29 Mar 2021 | CNY | 5.01 | 5.04 | 4.91 | 4.91 | 4.91 | -0.1 (-2.00%) | 7,005,520 |
| 26 Mar 2021 | CNY | 4.96 | 5.02 | 4.88 | 5.01 | 5.01 | +0.06 (+1.21%) | 7,633,703 |
| 25 Mar 2021 | CNY | 4.92 | 5.04 | 4.87 | 4.95 | 4.95 | 0.0 (0.0%) | 7,677,083 |
| 24 Mar 2021 | CNY | 4.97 | 5.05 | 4.92 | 4.95 | 4.95 | -0.06 (-1.20%) | 6,694,160 |
| 23 Mar 2021 | CNY | 5.1 | 5.11 | 4.95 | 5.01 | 5.01 | -0.07 (-1.38%) | 7,351,700 |
| 22 Mar 2021 | CNY | 4.95 | 5.1 | 4.95 | 5.08 | 5.08 | +0.12 (+2.42%) | 8,761,420 |
| 19 Mar 2021 | CNY | 4.92 | 5.15 | 4.89 | 4.96 | 4.96 | +0.03 (+0.61%) | 12,574,007 |
| 18 Mar 2021 | CNY | 5.04 | 5.07 | 4.92 | 4.93 | 4.93 | -0.13 (-2.57%) | 6,961,807 |
| 17 Mar 2021 | CNY | 5.04 | 5.1 | 5.01 | 5.06 | 5.06 | +0.02 (+0.40%) | 7,096,700 |
| 16 Mar 2021 | CNY | 4.91 | 5.04 | 4.85 | 5.04 | 5.04 | +0.13 (+2.65%) | 8,557,720 |
| 15 Mar 2021 | CNY | 4.87 | 5 | 4.8 | 4.91 | 4.91 | +0.04 (+0.82%) | 7,151,440 |
| 12 Mar 2021 | CNY | 4.97 | 4.99 | 4.85 | 4.87 | 4.87 | -0.08 (-1.62%) | 6,612,900 |
| 11 Mar 2021 | CNY | 4.72 | 4.97 | 4.68 | 4.95 | 4.95 | +0.21 (+4.43%) | 10,200,400 |
| 10 Mar 2021 | CNY | 4.98 | 5.04 | 4.72 | 4.74 | 4.74 | -0.2 (-4.05%) | 10,425,600 |
| 9 Mar 2021 | CNY | 5.11 | 5.16 | 4.91 | 4.94 | 4.94 | -0.2 (-3.89%) | 10,001,100 |
| 8 Mar 2021 | CNY | 5.25 | 5.32 | 5.11 | 5.14 | 5.14 | -0.12 (-2.28%) | 8,503,500 |
| 5 Mar 2021 | CNY | 5.01 | 5.28 | 5 | 5.26 | 5.26 | +0.18 (+3.54%) | 12,876,100 |
| 4 Mar 2021 | CNY | 5.1 | 5.19 | 5.05 | 5.08 | 5.08 | -0.05 (-0.97%) | 7,894,100 |
| 3 Mar 2021 | CNY | 5.12 | 5.15 | 5.07 | 5.13 | 5.13 | +0.02 (+0.39%) | 6,977,800 |
| 2 Mar 2021 | CNY | 5.18 | 5.22 | 5.08 | 5.11 | 5.11 | -0.07 (-1.35%) | 6,034,180 |
