| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 5.91 | 5.98 | 5.7 | 5.8 | 5.8 | -0.18 (-3.01%) | 13,730,990 |
| 13 Apr 2021 | CNY | 6.01 | 6.05 | 5.75 | 5.98 | 5.98 | -0.2 (-3.24%) | 16,991,048 |
| 12 Apr 2021 | CNY | 6.03 | 6.28 | 5.96 | 6.18 | 6.18 | +0.18 (+3%) | 25,474,605 |
| 9 Apr 2021 | CNY | 5.68 | 6.28 | 5.58 | 6 | 6 | +0.29 (+5.08%) | 24,118,208 |
| 8 Apr 2021 | CNY | 5.93 | 5.96 | 5.63 | 5.71 | 5.71 | -0.25 (-4.19%) | 11,403,004 |
| 7 Apr 2021 | CNY | 5.84 | 6.05 | 5.75 | 5.96 | 5.96 | +0.1 (+1.71%) | 15,003,947 |
| 6 Apr 2021 | CNY | 5.77 | 5.95 | 5.7 | 5.86 | 5.86 | +0.09 (+1.56%) | 10,625,018 |
| 2 Apr 2021 | CNY | 5.89 | 5.96 | 5.72 | 5.77 | 5.77 | -0.19 (-3.19%) | 11,381,802 |
| 1 Apr 2021 | CNY | 5.71 | 6.08 | 5.58 | 5.96 | 5.96 | +0.16 (+2.76%) | 21,000,499 |
| 31 Mar 2021 | CNY | 5.56 | 5.85 | 5.51 | 5.8 | 5.8 | +0.2 (+3.57%) | 14,128,180 |
| 30 Mar 2021 | CNY | 5.8 | 5.8 | 5.5 | 5.6 | 5.6 | -0.17 (-2.95%) | 9,531,300 |
| 29 Mar 2021 | CNY | 5.8 | 5.94 | 5.69 | 5.77 | 5.77 | -0.03 (-0.52%) | 10,687,401 |
| 26 Mar 2021 | CNY | 5.54 | 5.92 | 5.5 | 5.8 | 5.8 | +0.24 (+4.32%) | 13,509,447 |
| 25 Mar 2021 | CNY | 5.72 | 5.73 | 5.5 | 5.56 | 5.56 | -0.21 (-3.64%) | 12,180,806 |
| 24 Mar 2021 | CNY | 5.78 | 6.03 | 5.75 | 5.77 | 5.77 | -0.04 (-0.69%) | 13,448,086 |
| 23 Mar 2021 | CNY | 6.11 | 6.17 | 5.78 | 5.81 | 5.81 | -0.42 (-6.74%) | 19,542,529 |
| 22 Mar 2021 | CNY | 6.17 | 6.35 | 6.14 | 6.23 | 6.23 | +0.2 (+3.32%) | 26,818,019 |
| 19 Mar 2021 | CNY | 5.61 | 6.15 | 5.55 | 6.03 | 6.03 | +0.2 (+3.43%) | 25,608,340 |
| 18 Mar 2021 | CNY | 5.52 | 6.02 | 5.46 | 5.83 | 5.83 | +0.3 (+5.42%) | 20,672,916 |
| 17 Mar 2021 | CNY | 5.61 | 5.65 | 5.47 | 5.53 | 5.53 | -0.22 (-3.83%) | 10,711,895 |
| 16 Mar 2021 | CNY | 5.65 | 5.83 | 5.58 | 5.75 | 5.75 | +0.07 (+1.23%) | 16,879,759 |
| 15 Mar 2021 | CNY | 5.88 | 5.9 | 5.55 | 5.68 | 5.68 | -0.18 (-3.07%) | 25,066,526 |
| 12 Mar 2021 | CNY | 5.28 | 5.86 | 5.24 | 5.86 | 5.86 | +0.53 (+9.94%) | 23,777,431 |
| 11 Mar 2021 | CNY | 5.14 | 5.39 | 5.11 | 5.33 | 5.33 | +0.21 (+4.10%) | 9,563,653 |
| 10 Mar 2021 | CNY | 5.12 | 5.26 | 5.08 | 5.12 | 5.12 | +0.01 (+0.20%) | 4,744,227 |
| 9 Mar 2021 | CNY | 5.26 | 5.29 | 5 | 5.11 | 5.11 | -0.18 (-3.40%) | 6,200,394 |
| 8 Mar 2021 | CNY | 5.25 | 5.42 | 5.2 | 5.29 | 5.29 | +0.07 (+1.34%) | 8,064,128 |
| 5 Mar 2021 | CNY | 5.17 | 5.24 | 5.17 | 5.22 | 5.22 | +0.01 (+0.19%) | 3,292,100 |
| 4 Mar 2021 | CNY | 5.26 | 5.28 | 5.18 | 5.21 | 5.21 | -0.05 (-0.95%) | 4,370,801 |
| 3 Mar 2021 | CNY | 5.24 | 5.26 | 5.15 | 5.26 | 5.26 | -0.06 (-1.13%) | 8,042,801 |
