| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 5.89 | 5.99 | 5.88 | 5.9 | 5.9 | +0.01 (+0.17%) | 280,800 |
| 2 Apr 2021 | CNY | 5.86 | 5.94 | 5.82 | 5.89 | 5.89 | +0.04 (+0.68%) | 546,866 |
| 1 Apr 2021 | CNY | 6.04 | 6.04 | 5.83 | 5.85 | 5.85 | -0.14 (-2.34%) | 1,024,620 |
| 31 Mar 2021 | CNY | 6 | 6.04 | 5.95 | 5.99 | 5.99 | -0.04 (-0.66%) | 278,000 |
| 30 Mar 2021 | CNY | 6.03 | 6.1 | 5.99 | 6.03 | 6.03 | -0.05 (-0.82%) | 811,100 |
| 29 Mar 2021 | CNY | 6 | 6.1 | 5.97 | 6.08 | 6.08 | +0.09 (+1.50%) | 899,257 |
| 26 Mar 2021 | CNY | 6.12 | 6.12 | 5.99 | 5.99 | 5.99 | -0.14 (-2.28%) | 1,340,300 |
| 25 Mar 2021 | CNY | 6.07 | 6.16 | 6.06 | 6.13 | 6.13 | +0.05 (+0.82%) | 1,075,700 |
| 24 Mar 2021 | CNY | 6.1 | 6.15 | 6.06 | 6.08 | 6.08 | -0.01 (-0.16%) | 3,036,801 |
| 23 Mar 2021 | CNY | 6.1 | 6.28 | 6 | 6.09 | 6.09 | -0.04 (-0.65%) | 2,199,346 |
| 22 Mar 2021 | CNY | 6 | 6.2 | 5.82 | 6.13 | 6.13 | +0.14 (+2.34%) | 2,161,647 |
| 19 Mar 2021 | CNY | 5.95 | 6.08 | 5.88 | 5.99 | 5.99 | +0.11 (+1.87%) | 1,534,168 |
| 18 Mar 2021 | CNY | 6.08 | 6.08 | 5.83 | 5.88 | 5.88 | -0.11 (-1.84%) | 2,599,489 |
| 17 Mar 2021 | CNY | 6.3 | 6.3 | 5.93 | 5.99 | 5.99 | -0.03 (-0.50%) | 7,267,578 |
| 16 Mar 2021 | CNY | 5.82 | 6.02 | 5.79 | 6.02 | 6.02 | +0.29 (+5.06%) | 3,361,180 |
| 15 Mar 2021 | CNY | 5.49 | 5.73 | 5.44 | 5.73 | 5.73 | +0.27 (+4.95%) | 2,722,723 |
| 12 Mar 2021 | CNY | 5.44 | 5.49 | 5.37 | 5.46 | 5.46 | +0.02 (+0.37%) | 963,560 |
| 11 Mar 2021 | CNY | 5.32 | 5.47 | 5.24 | 5.44 | 5.44 | +0.17 (+3.23%) | 842,505 |
| 10 Mar 2021 | CNY | 5.35 | 5.39 | 5.27 | 5.27 | 5.27 | -0.08 (-1.50%) | 1,281,284 |
| 9 Mar 2021 | CNY | 5.44 | 5.46 | 5.32 | 5.35 | 5.35 | -0.09 (-1.65%) | 817,364 |
| 8 Mar 2021 | CNY | 5.34 | 5.45 | 5.34 | 5.44 | 5.44 | +0.12 (+2.26%) | 1,580,529 |
| 5 Mar 2021 | CNY | 5.31 | 5.33 | 5.26 | 5.32 | 5.32 | +0.02 (+0.38%) | 709,335 |
| 4 Mar 2021 | CNY | 5.35 | 5.38 | 5.26 | 5.3 | 5.3 | -0.06 (-1.12%) | 1,868,360 |
| 3 Mar 2021 | CNY | 5.36 | 5.39 | 5.34 | 5.36 | 5.36 | -0.03 (-0.56%) | 1,103,209 |
| 2 Mar 2021 | CNY | 5.42 | 5.43 | 5.34 | 5.39 | 5.39 | -0.04 (-0.74%) | 589,800 |
| 1 Mar 2021 | CNY | 5.44 | 5.48 | 5.36 | 5.43 | 5.43 | -0.01 (-0.18%) | 938,209 |
| 26 Feb 2021 | CNY | 5.44 | 5.49 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 674,000 |
| 25 Feb 2021 | CNY | 5.49 | 5.51 | 5.45 | 5.45 | 5.45 | -0.01 (-0.18%) | 677,500 |
| 24 Feb 2021 | CNY | 5.53 | 5.57 | 5.44 | 5.46 | 5.46 | -0.13 (-2.33%) | 1,217,386 |
| 23 Feb 2021 | CNY | 5.57 | 5.64 | 5.57 | 5.59 | 5.59 | +0.01 (+0.18%) | 559,604 |
