| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 5.77 | 5.84 | 5.72 | 5.79 | 5.79 | +0.02 (+0.35%) | 6,273,100 |
| 2 Apr 2021 | CNY | 5.8 | 5.84 | 5.72 | 5.77 | 5.77 | -0.07 (-1.20%) | 9,316,100 |
| 1 Apr 2021 | CNY | 5.99 | 5.99 | 5.76 | 5.84 | 5.84 | -0.13 (-2.18%) | 13,944,710 |
| 31 Mar 2021 | CNY | 5.66 | 6.02 | 5.62 | 5.97 | 5.97 | +0.31 (+5.48%) | 25,292,207 |
| 30 Mar 2021 | CNY | 5.91 | 5.95 | 5.56 | 5.66 | 5.66 | -0.29 (-4.87%) | 20,280,585 |
| 29 Mar 2021 | CNY | 6.18 | 6.2 | 5.94 | 5.95 | 5.95 | -0.17 (-2.78%) | 18,095,644 |
| 26 Mar 2021 | CNY | 6 | 6.26 | 5.86 | 6.12 | 6.12 | +0.2 (+3.38%) | 24,081,258 |
| 25 Mar 2021 | CNY | 6.09 | 6.15 | 5.85 | 5.92 | 5.92 | -0.29 (-4.67%) | 25,536,563 |
| 24 Mar 2021 | CNY | 5.99 | 6.43 | 5.97 | 6.21 | 6.21 | +0.27 (+4.55%) | 32,873,584 |
| 23 Mar 2021 | CNY | 6.2 | 6.21 | 5.92 | 5.94 | 5.94 | -0.26 (-4.19%) | 19,293,847 |
| 22 Mar 2021 | CNY | 6.04 | 6.25 | 5.97 | 6.2 | 6.2 | +0.23 (+3.85%) | 19,001,207 |
| 19 Mar 2021 | CNY | 5.97 | 6.18 | 5.95 | 5.97 | 5.97 | -0.07 (-1.16%) | 12,517,130 |
| 18 Mar 2021 | CNY | 6.13 | 6.16 | 6.01 | 6.04 | 6.04 | -0.13 (-2.11%) | 14,494,224 |
| 17 Mar 2021 | CNY | 6.28 | 6.37 | 6.12 | 6.17 | 6.17 | -0.13 (-2.06%) | 20,092,900 |
| 16 Mar 2021 | CNY | 6.2 | 6.38 | 6.16 | 6.3 | 6.3 | -0.07 (-1.10%) | 31,939,365 |
| 15 Mar 2021 | CNY | 5.84 | 6.53 | 5.82 | 6.37 | 6.37 | +0.49 (+8.33%) | 41,237,701 |
| 12 Mar 2021 | CNY | 5.71 | 5.91 | 5.63 | 5.88 | 5.88 | +0.17 (+2.98%) | 13,880,053 |
| 11 Mar 2021 | CNY | 5.5 | 5.77 | 5.45 | 5.71 | 5.71 | +0.22 (+4.01%) | 12,598,411 |
| 10 Mar 2021 | CNY | 5.74 | 5.77 | 5.46 | 5.49 | 5.49 | -0.25 (-4.36%) | 13,154,250 |
| 9 Mar 2021 | CNY | 5.91 | 5.95 | 5.6 | 5.74 | 5.74 | -0.13 (-2.21%) | 13,710,451 |
| 8 Mar 2021 | CNY | 5.91 | 5.98 | 5.83 | 5.87 | 5.87 | -0.01 (-0.17%) | 12,163,350 |
| 5 Mar 2021 | CNY | 5.77 | 5.99 | 5.75 | 5.88 | 5.88 | +0.1 (+1.73%) | 13,755,747 |
| 4 Mar 2021 | CNY | 5.77 | 5.87 | 5.74 | 5.78 | 5.78 | +0.02 (+0.35%) | 11,155,758 |
| 3 Mar 2021 | CNY | 5.8 | 5.85 | 5.66 | 5.76 | 5.76 | -0.04 (-0.69%) | 14,152,808 |
| 2 Mar 2021 | CNY | 5.79 | 5.92 | 5.73 | 5.8 | 5.8 | +0.01 (+0.17%) | 13,464,939 |
| 1 Mar 2021 | CNY | 5.64 | 5.82 | 5.61 | 5.79 | 5.79 | +0.2 (+3.58%) | 15,011,475 |
| 26 Feb 2021 | CNY | 5.45 | 5.68 | 5.42 | 5.59 | 5.59 | +0.13 (+2.38%) | 15,795,626 |
| 25 Feb 2021 | CNY | 5.63 | 5.66 | 5.44 | 5.46 | 5.46 | -0.1 (-1.80%) | 9,684,307 |
| 24 Feb 2021 | CNY | 5.55 | 5.69 | 5.53 | 5.56 | 5.56 | +0.04 (+0.72%) | 11,686,027 |
| 23 Feb 2021 | CNY | 5.64 | 5.75 | 5.5 | 5.52 | 5.52 | -0.13 (-2.30%) | 11,747,500 |
