| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 4.97 | 5.04 | 4.93 | 5.03 | 5.03 | +0.06 (+1.21%) | 21,857,768 |
| 6 Apr 2021 | CNY | 4.98 | 4.99 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 12,219,292 |
| 2 Apr 2021 | CNY | 4.96 | 4.99 | 4.95 | 4.99 | 4.99 | +0.04 (+0.81%) | 12,939,764 |
| 1 Apr 2021 | CNY | 5 | 5.03 | 4.94 | 4.95 | 4.95 | -0.06 (-1.20%) | 22,846,576 |
| 31 Mar 2021 | CNY | 4.99 | 5.02 | 4.98 | 5.01 | 5.01 | -0.01 (-0.20%) | 16,296,322 |
| 30 Mar 2021 | CNY | 5.02 | 5.05 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 15,313,340 |
| 29 Mar 2021 | CNY | 5.08 | 5.08 | 5.02 | 5.03 | 5.03 | -0.06 (-1.18%) | 21,324,540 |
| 26 Mar 2021 | CNY | 5.07 | 5.13 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 21,743,750 |
| 25 Mar 2021 | CNY | 5.08 | 5.18 | 5.04 | 5.09 | 5.09 | -0.01 (-0.20%) | 19,452,284 |
| 24 Mar 2021 | CNY | 5.08 | 5.13 | 5.04 | 5.1 | 5.1 | +0.01 (+0.20%) | 18,466,692 |
| 23 Mar 2021 | CNY | 5.18 | 5.19 | 5.07 | 5.09 | 5.09 | -0.09 (-1.74%) | 20,522,462 |
| 22 Mar 2021 | CNY | 5.1 | 5.22 | 5.09 | 5.18 | 5.18 | +0.03 (+0.58%) | 27,709,400 |
| 19 Mar 2021 | CNY | 5.06 | 5.15 | 5.02 | 5.15 | 5.15 | +0.07 (+1.38%) | 32,009,022 |
| 18 Mar 2021 | CNY | 5.14 | 5.17 | 5.07 | 5.08 | 5.08 | -0.1 (-1.93%) | 26,657,513 |
| 17 Mar 2021 | CNY | 5.03 | 5.21 | 5 | 5.18 | 5.18 | +0.14 (+2.78%) | 40,563,021 |
| 16 Mar 2021 | CNY | 5.01 | 5.05 | 4.97 | 5.04 | 5.04 | +0.01 (+0.20%) | 20,134,416 |
| 15 Mar 2021 | CNY | 4.96 | 5.09 | 4.91 | 5.03 | 5.03 | +0.07 (+1.41%) | 29,553,653 |
| 12 Mar 2021 | CNY | 5 | 5 | 4.92 | 4.96 | 4.96 | -0.05 (-1.00%) | 27,699,799 |
| 11 Mar 2021 | CNY | 5 | 5.02 | 4.94 | 5.01 | 5.01 | +0.03 (+0.60%) | 23,090,041 |
| 10 Mar 2021 | CNY | 5.03 | 5.08 | 4.97 | 4.98 | 4.98 | -0.03 (-0.60%) | 20,961,000 |
| 9 Mar 2021 | CNY | 5.12 | 5.14 | 4.9 | 5.01 | 5.01 | -0.1 (-1.96%) | 38,562,290 |
| 8 Mar 2021 | CNY | 5.16 | 5.25 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 41,556,806 |
| 5 Mar 2021 | CNY | 5.11 | 5.16 | 5.06 | 5.14 | 5.14 | +0.01 (+0.19%) | 35,701,166 |
| 4 Mar 2021 | CNY | 4.99 | 5.14 | 4.98 | 5.13 | 5.13 | +0.12 (+2.40%) | 62,116,184 |
| 3 Mar 2021 | CNY | 5.02 | 5.07 | 5 | 5.01 | 5.01 | 0.0 (0.0%) | 44,205,093 |
| 2 Mar 2021 | CNY | 5.1 | 5.1 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 31,095,239 |
| 1 Mar 2021 | CNY | 5.08 | 5.13 | 5.07 | 5.08 | 5.08 | 0.0 (0.0%) | 37,603,060 |
| 26 Feb 2021 | CNY | 5.12 | 5.19 | 5.05 | 5.08 | 5.08 | -0.12 (-2.31%) | 36,429,041 |
| 25 Feb 2021 | CNY | 5.3 | 5.39 | 5.19 | 5.2 | 5.2 | -0.05 (-0.95%) | 45,335,195 |
| 24 Feb 2021 | CNY | 5.37 | 5.41 | 5.21 | 5.25 | 5.25 | -0.08 (-1.50%) | 42,422,463 |
