| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 5.163 | 5.29 | 5.091 | 5.115 | 5.115 | +0.025 (+0.49%) | 613,800 |
| 13 Apr 2021 | CNY | 5.096 | 5.133 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 813,900 |
| 12 Apr 2021 | CNY | 5.182 | 5.195 | 5.082 | 5.09 | 5.09 | -0.092 (-1.78%) | 2,610,500 |
| 9 Apr 2021 | CNY | 5.244 | 5.244 | 5.175 | 5.182 | 5.182 | -0.077 (-1.46%) | 1,367,787 |
| 8 Apr 2021 | CNY | 5.224 | 5.268 | 5.219 | 5.259 | 5.259 | +0.019 (+0.36%) | 174,000 |
| 7 Apr 2021 | CNY | 5.28 | 5.28 | 5.215 | 5.24 | 5.24 | -0.035 (-0.66%) | 319,312 |
| 6 Apr 2021 | CNY | 5.393 | 5.393 | 5.263 | 5.275 | 5.275 | -0.027 (-0.51%) | 262,100 |
| 2 Apr 2021 | CNY | 5.262 | 5.309 | 5.26 | 5.302 | 5.302 | +0.044 (+0.84%) | 211,645 |
| 1 Apr 2021 | CNY | 5.193 | 5.271 | 5.192 | 5.258 | 5.258 | +0.07 (+1.35%) | 379,544 |
| 31 Mar 2021 | CNY | 5.237 | 5.239 | 5.155 | 5.188 | 5.188 | -0.039 (-0.75%) | 2,194,484 |
| 30 Mar 2021 | CNY | 5.187 | 5.248 | 5.164 | 5.227 | 5.227 | +0.04 (+0.77%) | 1,958,000 |
| 29 Mar 2021 | CNY | 5.223 | 5.223 | 5.134 | 5.187 | 5.187 | +0.02 (+0.39%) | 3,175,600 |
| 26 Mar 2021 | CNY | 5.103 | 5.192 | 5.101 | 5.167 | 5.167 | +0.102 (+2.01%) | 1,648,600 |
| 25 Mar 2021 | CNY | 5.066 | 5.081 | 4.863 | 5.065 | 5.065 | -0.005 (-0.10%) | 1,260,708 |
| 24 Mar 2021 | CNY | 5.156 | 5.183 | 5.05 | 5.07 | 5.07 | -0.086 (-1.67%) | 3,554,294 |
| 23 Mar 2021 | CNY | 5.187 | 5.292 | 5.1 | 5.156 | 5.156 | -0.031 (-0.60%) | 1,894,900 |
| 22 Mar 2021 | CNY | 5.134 | 5.203 | 5.129 | 5.187 | 5.187 | +0.05 (+0.97%) | 1,313,900 |
| 19 Mar 2021 | CNY | 5.276 | 5.276 | 5.12 | 5.137 | 5.137 | -0.142 (-2.69%) | 3,573,200 |
| 18 Mar 2021 | CNY | 5.246 | 5.299 | 5.241 | 5.279 | 5.279 | +0.052 (+0.99%) | 2,332,700 |
| 17 Mar 2021 | CNY | 5.202 | 5.258 | 5.146 | 5.227 | 5.227 | +0.021 (+0.40%) | 3,177,300 |
| 16 Mar 2021 | CNY | 5.179 | 5.22 | 5.149 | 5.206 | 5.206 | +0.031 (+0.60%) | 2,310,700 |
| 15 Mar 2021 | CNY | 5.279 | 5.281 | 5.125 | 5.175 | 5.175 | -0.108 (-2.04%) | 1,821,800 |
| 12 Mar 2021 | CNY | 5.264 | 5.287 | 5.22 | 5.283 | 5.283 | +0.023 (+0.44%) | 2,759,500 |
| 11 Mar 2021 | CNY | 5.153 | 5.267 | 5.142 | 5.26 | 5.26 | +0.135 (+2.63%) | 15,006,449 |
| 10 Mar 2021 | CNY | 5.167 | 5.184 | 5.109 | 5.125 | 5.125 | +0.015 (+0.29%) | 21,296,800 |
| 9 Mar 2021 | CNY | 5.214 | 5.268 | 5.057 | 5.11 | 5.11 | -0.105 (-2.01%) | 16,543,184 |
| 8 Mar 2021 | CNY | 5.424 | 5.47 | 5.214 | 5.215 | 5.215 | -0.195 (-3.60%) | 1,615,987 |
| 5 Mar 2021 | CNY | 5.432 | 5.456 | 5.32 | 5.41 | 5.41 | -0.027 (-0.50%) | 2,132,400 |
| 4 Mar 2021 | CNY | 5.576 | 5.576 | 5.4 | 5.437 | 5.437 | -0.145 (-2.60%) | 3,249,484 |
| 3 Mar 2021 | CNY | 5.48 | 5.583 | 5.462 | 5.582 | 5.582 | +0.092 (+1.68%) | 1,828,500 |
