| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2021 | CNY | 5.46 | 5.47 | 5.41 | 5.44 | 5.44 | -0.02 (-0.37%) | 5,698,329 |
| 1 Apr 2021 | CNY | 5.47 | 5.48 | 5.4 | 5.46 | 5.46 | -0.07 (-1.27%) | 6,467,458 |
| 31 Mar 2021 | CNY | 5.43 | 5.6 | 5.4 | 5.53 | 5.53 | +0.1 (+1.84%) | 8,548,658 |
| 30 Mar 2021 | CNY | 5.6 | 5.6 | 5.4 | 5.43 | 5.43 | -0.19 (-3.38%) | 11,647,799 |
| 29 Mar 2021 | CNY | 5.58 | 5.67 | 5.58 | 5.62 | 5.62 | +0.03 (+0.54%) | 5,658,961 |
| 26 Mar 2021 | CNY | 5.51 | 5.62 | 5.51 | 5.59 | 5.59 | +0.06 (+1.08%) | 6,681,800 |
| 25 Mar 2021 | CNY | 5.62 | 5.65 | 5.52 | 5.53 | 5.53 | -0.12 (-2.12%) | 8,704,237 |
| 24 Mar 2021 | CNY | 5.68 | 5.74 | 5.64 | 5.65 | 5.65 | -0.06 (-1.05%) | 7,016,960 |
| 23 Mar 2021 | CNY | 5.79 | 5.83 | 5.66 | 5.71 | 5.71 | -0.11 (-1.89%) | 11,389,536 |
| 22 Mar 2021 | CNY | 5.78 | 5.85 | 5.75 | 5.82 | 5.82 | +0.05 (+0.87%) | 8,126,090 |
| 19 Mar 2021 | CNY | 5.79 | 5.86 | 5.72 | 5.77 | 5.77 | -0.04 (-0.69%) | 10,329,867 |
| 18 Mar 2021 | CNY | 5.85 | 5.87 | 5.81 | 5.81 | 5.81 | -0.03 (-0.51%) | 8,092,135 |
| 17 Mar 2021 | CNY | 5.91 | 5.92 | 5.81 | 5.84 | 5.84 | -0.09 (-1.52%) | 10,251,685 |
| 16 Mar 2021 | CNY | 5.94 | 6 | 5.88 | 5.93 | 5.93 | -0.04 (-0.67%) | 9,296,063 |
| 15 Mar 2021 | CNY | 5.84 | 5.98 | 5.8 | 5.97 | 5.97 | +0.12 (+2.05%) | 12,510,523 |
| 12 Mar 2021 | CNY | 5.93 | 5.93 | 5.79 | 5.85 | 5.85 | -0.1 (-1.68%) | 10,831,250 |
| 11 Mar 2021 | CNY | 5.81 | 5.96 | 5.78 | 5.95 | 5.95 | +0.15 (+2.59%) | 10,929,543 |
| 10 Mar 2021 | CNY | 5.9 | 5.94 | 5.78 | 5.8 | 5.8 | -0.1 (-1.69%) | 10,076,999 |
| 9 Mar 2021 | CNY | 6.17 | 6.18 | 5.76 | 5.9 | 5.9 | -0.27 (-4.38%) | 18,621,776 |
| 8 Mar 2021 | CNY | 6.38 | 6.4 | 6.14 | 6.17 | 6.17 | -0.16 (-2.53%) | 18,430,179 |
| 5 Mar 2021 | CNY | 6.18 | 6.35 | 6.12 | 6.33 | 6.33 | +0.11 (+1.77%) | 18,753,151 |
| 4 Mar 2021 | CNY | 6.21 | 6.39 | 6.19 | 6.22 | 6.22 | -0.04 (-0.64%) | 19,661,381 |
| 3 Mar 2021 | CNY | 6.16 | 6.31 | 6.13 | 6.26 | 6.26 | +0.1 (+1.62%) | 17,636,036 |
| 2 Mar 2021 | CNY | 6.33 | 6.33 | 6.13 | 6.16 | 6.16 | -0.14 (-2.22%) | 14,958,359 |
| 1 Mar 2021 | CNY | 6.15 | 6.3 | 6.12 | 6.3 | 6.3 | +0.18 (+2.94%) | 19,142,833 |
| 26 Feb 2021 | CNY | 6.12 | 6.16 | 6.03 | 6.12 | 6.12 | -0.04 (-0.65%) | 15,211,559 |
| 25 Feb 2021 | CNY | 6.21 | 6.31 | 6.13 | 6.16 | 6.16 | -0.04 (-0.65%) | 16,461,254 |
| 24 Feb 2021 | CNY | 6.26 | 6.34 | 6.06 | 6.2 | 6.2 | -0.11 (-1.74%) | 24,177,437 |
| 23 Feb 2021 | CNY | 6.22 | 6.46 | 6.17 | 6.31 | 6.31 | +0.06 (+0.96%) | 30,165,108 |
| 22 Feb 2021 | CNY | 6.08 | 6.45 | 6.04 | 6.25 | 6.25 | +0.17 (+2.80%) | 34,713,114 |
