| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 5.76 | 5.82 | 5.75 | 5.8 | 5.8 | +0.03 (+0.52%) | 3,765,640 |
| 14 Apr 2021 | CNY | 5.83 | 5.83 | 5.75 | 5.77 | 5.77 | -0.05 (-0.86%) | 4,893,268 |
| 13 Apr 2021 | CNY | 5.82 | 5.83 | 5.78 | 5.82 | 5.82 | -0.01 (-0.17%) | 3,939,527 |
| 12 Apr 2021 | CNY | 5.76 | 5.84 | 5.76 | 5.83 | 5.83 | +0.06 (+1.04%) | 5,509,360 |
| 9 Apr 2021 | CNY | 5.76 | 5.77 | 5.73 | 5.77 | 5.77 | +0.01 (+0.17%) | 2,826,970 |
| 8 Apr 2021 | CNY | 5.77 | 5.81 | 5.75 | 5.76 | 5.76 | -0.02 (-0.35%) | 3,912,702 |
| 7 Apr 2021 | CNY | 5.77 | 5.84 | 5.77 | 5.78 | 5.78 | 0.0 (0.0%) | 4,107,430 |
| 6 Apr 2021 | CNY | 5.84 | 5.84 | 5.77 | 5.78 | 5.78 | -0.06 (-1.03%) | 4,223,256 |
| 2 Apr 2021 | CNY | 5.78 | 5.87 | 5.75 | 5.84 | 5.84 | +0.07 (+1.21%) | 4,980,118 |
| 1 Apr 2021 | CNY | 5.77 | 5.82 | 5.75 | 5.77 | 5.77 | -0.03 (-0.52%) | 2,712,034 |
| 31 Mar 2021 | CNY | 5.77 | 5.8 | 5.74 | 5.8 | 5.8 | +0.03 (+0.52%) | 3,050,048 |
| 30 Mar 2021 | CNY | 5.81 | 5.82 | 5.74 | 5.77 | 5.77 | -0.03 (-0.52%) | 3,091,956 |
| 29 Mar 2021 | CNY | 5.82 | 5.82 | 5.74 | 5.8 | 5.8 | -0.04 (-0.68%) | 5,950,388 |
| 26 Mar 2021 | CNY | 5.9 | 5.94 | 5.83 | 5.84 | 5.84 | -0.08 (-1.35%) | 5,503,534 |
| 25 Mar 2021 | CNY | 5.92 | 5.95 | 5.82 | 5.92 | 5.92 | +0.04 (+0.68%) | 4,406,781 |
| 24 Mar 2021 | CNY | 5.87 | 5.9 | 5.83 | 5.88 | 5.88 | +0.01 (+0.17%) | 5,042,448 |
| 23 Mar 2021 | CNY | 5.87 | 5.89 | 5.78 | 5.87 | 5.87 | 0.0 (0.0%) | 4,718,300 |
| 22 Mar 2021 | CNY | 5.89 | 5.91 | 5.84 | 5.87 | 5.87 | -0.02 (-0.34%) | 4,704,984 |
| 19 Mar 2021 | CNY | 5.86 | 5.89 | 5.82 | 5.89 | 5.89 | +0.04 (+0.68%) | 5,770,532 |
| 18 Mar 2021 | CNY | 5.86 | 5.89 | 5.8 | 5.85 | 5.85 | +0.02 (+0.34%) | 7,679,086 |
| 17 Mar 2021 | CNY | 5.87 | 5.88 | 5.79 | 5.83 | 5.83 | -0.01 (-0.17%) | 6,405,424 |
| 16 Mar 2021 | CNY | 5.76 | 5.88 | 5.74 | 5.84 | 5.84 | +0.08 (+1.39%) | 8,760,758 |
| 15 Mar 2021 | CNY | 5.66 | 5.77 | 5.65 | 5.76 | 5.76 | +0.1 (+1.77%) | 8,851,710 |
| 12 Mar 2021 | CNY | 5.6 | 5.69 | 5.56 | 5.66 | 5.66 | +0.07 (+1.25%) | 10,355,364 |
| 11 Mar 2021 | CNY | 5.58 | 5.61 | 5.56 | 5.59 | 5.59 | +0.03 (+0.54%) | 6,590,953 |
| 10 Mar 2021 | CNY | 5.6 | 5.65 | 5.56 | 5.56 | 5.56 | -0.05 (-0.89%) | 6,849,094 |
| 9 Mar 2021 | CNY | 5.67 | 5.71 | 5.54 | 5.61 | 5.61 | -0.04 (-0.71%) | 10,485,273 |
| 8 Mar 2021 | CNY | 5.63 | 5.71 | 5.62 | 5.65 | 5.65 | +0.02 (+0.36%) | 11,996,674 |
| 5 Mar 2021 | CNY | 5.59 | 5.67 | 5.58 | 5.63 | 5.63 | +0.04 (+0.72%) | 7,655,502 |
| 4 Mar 2021 | CNY | 5.58 | 5.63 | 5.57 | 5.59 | 5.59 | 0.0 (0.0%) | 9,072,234 |
