| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 109,000,852 |
| 13 Apr 2021 | CNY | 1.59 | 1.6 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 163,359,934 |
| 12 Apr 2021 | CNY | 1.52 | 1.6 | 1.51 | 1.59 | 1.59 | +0.07 (+4.61%) | 211,421,774 |
| 9 Apr 2021 | CNY | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | +0.05 (+3.40%) | 180,912,390 |
| 8 Apr 2021 | CNY | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 57,876,972 |
| 7 Apr 2021 | CNY | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 69,469,267 |
| 6 Apr 2021 | CNY | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 56,498,214 |
| 2 Apr 2021 | CNY | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 63,185,077 |
| 1 Apr 2021 | CNY | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 90,380,862 |
| 31 Mar 2021 | CNY | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 57,684,967 |
| 30 Mar 2021 | CNY | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 122,353,690 |
| 29 Mar 2021 | CNY | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 90,030,190 |
| 26 Mar 2021 | CNY | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 66,328,946 |
| 25 Mar 2021 | CNY | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 83,517,058 |
| 24 Mar 2021 | CNY | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 73,194,088 |
| 23 Mar 2021 | CNY | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 118,557,270 |
| 22 Mar 2021 | CNY | 1.43 | 1.5 | 1.42 | 1.48 | 1.48 | +0.05 (+3.50%) | 172,317,549 |
| 19 Mar 2021 | CNY | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 74,790,940 |
| 18 Mar 2021 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 78,080,455 |
| 17 Mar 2021 | CNY | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 74,741,774 |
| 16 Mar 2021 | CNY | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 64,101,883 |
| 15 Mar 2021 | CNY | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 99,984,372 |
| 12 Mar 2021 | CNY | 1.39 | 1.45 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 143,963,213 |
| 11 Mar 2021 | CNY | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 83,855,330 |
| 10 Mar 2021 | CNY | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 60,316,570 |
| 9 Mar 2021 | CNY | 1.4 | 1.41 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 100,188,921 |
| 8 Mar 2021 | CNY | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 95,508,771 |
| 5 Mar 2021 | CNY | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 117,171,023 |
| 4 Mar 2021 | CNY | 1.37 | 1.43 | 1.36 | 1.41 | 1.41 | +0.05 (+3.68%) | 188,935,120 |
| 3 Mar 2021 | CNY | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 69,666,580 |
