| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 5.24 | 5.34 | 5.24 | 5.32 | 5.32 | +0.09 (+1.72%) | 3,030,248 |
| 14 Apr 2021 | CNY | 5.23 | 5.26 | 5.2 | 5.23 | 5.23 | 0.0 (0.0%) | 1,554,616 |
| 13 Apr 2021 | CNY | 5.33 | 5.33 | 5.21 | 5.23 | 5.23 | -0.14 (-2.61%) | 2,831,341 |
| 12 Apr 2021 | CNY | 5.44 | 5.48 | 5.29 | 5.37 | 5.37 | -0.03 (-0.56%) | 2,964,301 |
| 9 Apr 2021 | CNY | 5.37 | 5.47 | 5.34 | 5.4 | 5.4 | 0.0 (0.0%) | 2,488,100 |
| 8 Apr 2021 | CNY | 5.45 | 5.54 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 2,855,006 |
| 7 Apr 2021 | CNY | 5.48 | 5.56 | 5.43 | 5.45 | 5.45 | -0.03 (-0.55%) | 3,028,999 |
| 6 Apr 2021 | CNY | 5.53 | 5.56 | 5.47 | 5.48 | 5.48 | -0.05 (-0.90%) | 1,566,700 |
| 2 Apr 2021 | CNY | 5.48 | 5.53 | 5.4 | 5.53 | 5.53 | +0.05 (+0.91%) | 1,550,346 |
| 1 Apr 2021 | CNY | 5.45 | 5.5 | 5.41 | 5.48 | 5.48 | +0.02 (+0.37%) | 1,326,800 |
| 31 Mar 2021 | CNY | 5.37 | 5.47 | 5.32 | 5.46 | 5.46 | +0.09 (+1.68%) | 1,584,740 |
| 30 Mar 2021 | CNY | 5.44 | 5.47 | 5.35 | 5.37 | 5.37 | -0.08 (-1.47%) | 1,316,355 |
| 29 Mar 2021 | CNY | 5.42 | 5.5 | 5.4 | 5.45 | 5.45 | +0.03 (+0.55%) | 1,508,635 |
| 26 Mar 2021 | CNY | 5.46 | 5.52 | 5.38 | 5.42 | 5.42 | 0.0 (0.0%) | 1,434,671 |
| 25 Mar 2021 | CNY | 5.37 | 5.49 | 5.36 | 5.42 | 5.42 | +0.03 (+0.56%) | 1,458,656 |
| 24 Mar 2021 | CNY | 5.5 | 5.5 | 5.38 | 5.39 | 5.39 | -0.11 (-2%) | 1,582,016 |
| 23 Mar 2021 | CNY | 5.55 | 5.55 | 5.45 | 5.5 | 5.5 | -0.04 (-0.72%) | 1,559,056 |
| 22 Mar 2021 | CNY | 5.44 | 5.54 | 5.41 | 5.54 | 5.54 | +0.13 (+2.40%) | 2,423,710 |
| 19 Mar 2021 | CNY | 5.37 | 5.47 | 5.35 | 5.41 | 5.41 | +0.04 (+0.74%) | 2,047,300 |
| 18 Mar 2021 | CNY | 5.37 | 5.47 | 5.36 | 5.37 | 5.37 | -0.01 (-0.19%) | 1,712,641 |
| 17 Mar 2021 | CNY | 5.49 | 5.52 | 5.36 | 5.38 | 5.38 | -0.11 (-2.00%) | 2,134,700 |
| 16 Mar 2021 | CNY | 5.4 | 5.53 | 5.39 | 5.49 | 5.49 | +0.11 (+2.04%) | 2,804,600 |
| 15 Mar 2021 | CNY | 5.32 | 5.39 | 5.27 | 5.38 | 5.38 | +0.05 (+0.94%) | 2,427,800 |
| 12 Mar 2021 | CNY | 5.22 | 5.33 | 5.19 | 5.33 | 5.33 | +0.09 (+1.72%) | 1,994,871 |
| 11 Mar 2021 | CNY | 5.11 | 5.25 | 5.05 | 5.24 | 5.24 | +0.14 (+2.75%) | 2,257,300 |
| 10 Mar 2021 | CNY | 5.3 | 5.3 | 5.08 | 5.1 | 5.1 | -0.2 (-3.77%) | 2,931,500 |
| 9 Mar 2021 | CNY | 5.32 | 5.38 | 5.1 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,175,740 |
| 8 Mar 2021 | CNY | 5.32 | 5.38 | 5.25 | 5.29 | 5.29 | -0.02 (-0.38%) | 2,023,501 |
| 5 Mar 2021 | CNY | 5.24 | 5.34 | 5.22 | 5.31 | 5.31 | +0.03 (+0.57%) | 1,607,771 |
| 4 Mar 2021 | CNY | 5.24 | 5.39 | 5.24 | 5.28 | 5.28 | 0.0 (0.0%) | 2,109,636 |
