| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 5.67 | 5.71 | 5.64 | 5.67 | 5.67 | 0.0 (0.0%) | 546,201 |
| 6 Apr 2021 | CNY | 5.62 | 5.7 | 5.56 | 5.67 | 5.67 | +0.05 (+0.89%) | 904,900 |
| 2 Apr 2021 | CNY | 5.6 | 5.66 | 5.57 | 5.62 | 5.62 | -0.03 (-0.53%) | 526,701 |
| 1 Apr 2021 | CNY | 5.66 | 5.68 | 5.51 | 5.65 | 5.65 | -0.01 (-0.18%) | 1,183,101 |
| 31 Mar 2021 | CNY | 5.52 | 5.66 | 5.46 | 5.66 | 5.66 | +0.14 (+2.54%) | 1,050,307 |
| 30 Mar 2021 | CNY | 5.61 | 5.61 | 5.49 | 5.52 | 5.52 | -0.12 (-2.13%) | 1,090,107 |
| 29 Mar 2021 | CNY | 5.66 | 5.72 | 5.59 | 5.64 | 5.64 | -0.02 (-0.35%) | 1,081,700 |
| 26 Mar 2021 | CNY | 5.6 | 5.74 | 5.55 | 5.66 | 5.66 | +0.1 (+1.80%) | 1,297,794 |
| 25 Mar 2021 | CNY | 5.63 | 5.68 | 5.53 | 5.56 | 5.56 | -0.06 (-1.07%) | 891,700 |
| 24 Mar 2021 | CNY | 5.66 | 5.69 | 5.6 | 5.62 | 5.62 | -0.04 (-0.71%) | 882,900 |
| 23 Mar 2021 | CNY | 5.61 | 5.71 | 5.59 | 5.66 | 5.66 | +0.04 (+0.71%) | 1,450,200 |
| 22 Mar 2021 | CNY | 5.56 | 5.66 | 5.54 | 5.62 | 5.62 | +0.04 (+0.72%) | 1,272,624 |
| 19 Mar 2021 | CNY | 5.47 | 5.65 | 5.44 | 5.58 | 5.58 | +0.12 (+2.20%) | 2,051,503 |
| 18 Mar 2021 | CNY | 5.45 | 5.5 | 5.43 | 5.46 | 5.46 | -0.02 (-0.36%) | 670,200 |
| 17 Mar 2021 | CNY | 5.42 | 5.51 | 5.42 | 5.48 | 5.48 | +0.05 (+0.92%) | 1,003,187 |
| 16 Mar 2021 | CNY | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | +0.06 (+1.12%) | 1,382,001 |
| 15 Mar 2021 | CNY | 5.35 | 5.4 | 5.33 | 5.37 | 5.37 | +0.02 (+0.37%) | 737,800 |
| 12 Mar 2021 | CNY | 5.34 | 5.38 | 5.28 | 5.35 | 5.35 | +0.02 (+0.38%) | 669,841 |
| 11 Mar 2021 | CNY | 5.25 | 5.34 | 5.22 | 5.33 | 5.33 | +0.05 (+0.95%) | 611,700 |
| 10 Mar 2021 | CNY | 5.42 | 5.44 | 5.25 | 5.28 | 5.28 | -0.14 (-2.58%) | 1,159,600 |
| 9 Mar 2021 | CNY | 5.51 | 5.51 | 5.3 | 5.42 | 5.42 | -0.1 (-1.81%) | 1,824,200 |
| 8 Mar 2021 | CNY | 5.46 | 5.59 | 5.45 | 5.52 | 5.52 | +0.06 (+1.10%) | 1,735,400 |
| 5 Mar 2021 | CNY | 5.38 | 5.48 | 5.36 | 5.46 | 5.46 | +0.07 (+1.30%) | 1,133,500 |
| 4 Mar 2021 | CNY | 5.33 | 5.5 | 5.33 | 5.39 | 5.39 | 0.0 (0.0%) | 1,271,948 |
| 3 Mar 2021 | CNY | 5.36 | 5.42 | 5.33 | 5.39 | 5.39 | +0.05 (+0.94%) | 1,141,503 |
| 2 Mar 2021 | CNY | 5.35 | 5.41 | 5.3 | 5.34 | 5.34 | +0.01 (+0.19%) | 1,257,137 |
| 1 Mar 2021 | CNY | 5.29 | 5.34 | 5.29 | 5.33 | 5.33 | +0.04 (+0.76%) | 733,521 |
| 26 Feb 2021 | CNY | 5.19 | 5.31 | 5.18 | 5.29 | 5.29 | -0.01 (-0.19%) | 1,165,500 |
| 25 Feb 2021 | CNY | 5.31 | 5.31 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 2,045,300 |
| 24 Feb 2021 | CNY | 5.33 | 5.35 | 5.22 | 5.3 | 5.3 | 0.0 (0.0%) | 1,399,400 |
