| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 5.38 | 5.54 | 5.35 | 5.52 | 5.52 | +0.14 (+2.60%) | 4,417,592 |
| 2 Apr 2021 | CNY | 5.37 | 5.4 | 5.32 | 5.38 | 5.38 | +0.01 (+0.19%) | 1,585,051 |
| 1 Apr 2021 | CNY | 5.41 | 5.42 | 5.34 | 5.37 | 5.37 | -0.04 (-0.74%) | 2,091,200 |
| 31 Mar 2021 | CNY | 5.3 | 5.42 | 5.28 | 5.41 | 5.41 | +0.11 (+2.08%) | 2,246,570 |
| 30 Mar 2021 | CNY | 5.42 | 5.42 | 5.3 | 5.3 | 5.3 | -0.12 (-2.21%) | 1,922,800 |
| 29 Mar 2021 | CNY | 5.35 | 5.42 | 5.33 | 5.42 | 5.42 | +0.07 (+1.31%) | 1,878,900 |
| 26 Mar 2021 | CNY | 5.26 | 5.36 | 5.25 | 5.35 | 5.35 | +0.09 (+1.71%) | 2,307,300 |
| 25 Mar 2021 | CNY | 5.21 | 5.29 | 5.16 | 5.26 | 5.26 | +0.04 (+0.77%) | 2,441,500 |
| 24 Mar 2021 | CNY | 5.26 | 5.31 | 5.2 | 5.22 | 5.22 | -0.07 (-1.32%) | 3,366,800 |
| 23 Mar 2021 | CNY | 5.46 | 5.46 | 5.28 | 5.29 | 5.29 | -0.17 (-3.11%) | 3,907,800 |
| 22 Mar 2021 | CNY | 5.46 | 5.48 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 2,703,500 |
| 19 Mar 2021 | CNY | 5.45 | 5.54 | 5.4 | 5.46 | 5.46 | 0.0 (0.0%) | 3,529,819 |
| 18 Mar 2021 | CNY | 5.43 | 5.53 | 5.36 | 5.46 | 5.46 | +0.02 (+0.37%) | 3,437,418 |
| 17 Mar 2021 | CNY | 5.46 | 5.46 | 5.4 | 5.44 | 5.44 | -0.02 (-0.37%) | 2,569,942 |
| 16 Mar 2021 | CNY | 5.32 | 5.48 | 5.3 | 5.46 | 5.46 | +0.13 (+2.44%) | 5,057,900 |
| 15 Mar 2021 | CNY | 5.27 | 5.36 | 5.23 | 5.33 | 5.33 | +0.04 (+0.76%) | 2,600,300 |
| 12 Mar 2021 | CNY | 5.28 | 5.34 | 5.22 | 5.29 | 5.29 | +0.02 (+0.38%) | 2,816,526 |
| 11 Mar 2021 | CNY | 5.23 | 5.31 | 5.15 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,574,514 |
| 10 Mar 2021 | CNY | 5.32 | 5.35 | 5.2 | 5.24 | 5.24 | -0.06 (-1.13%) | 3,471,948 |
| 9 Mar 2021 | CNY | 5.45 | 5.5 | 5.18 | 5.3 | 5.3 | -0.21 (-3.81%) | 5,818,900 |
| 8 Mar 2021 | CNY | 5.6 | 5.68 | 5.45 | 5.51 | 5.51 | -0.09 (-1.61%) | 10,344,488 |
| 5 Mar 2021 | CNY | 6 | 6.03 | 5.59 | 5.6 | 5.6 | +0.04 (+0.72%) | 17,224,169 |
| 26 Feb 2021 | CNY | 5.41 | 5.59 | 5.38 | 5.56 | 5.56 | +0.16 (+2.96%) | 8,817,660 |
| 25 Feb 2021 | CNY | 5.46 | 5.54 | 5.34 | 5.4 | 5.4 | +0.02 (+0.37%) | 5,812,288 |
| 24 Feb 2021 | CNY | 5.45 | 5.48 | 5.33 | 5.38 | 5.38 | -0.07 (-1.28%) | 4,329,200 |
| 23 Feb 2021 | CNY | 5.3 | 5.52 | 5.28 | 5.45 | 5.45 | +0.11 (+2.06%) | 9,507,224 |
| 22 Feb 2021 | CNY | 5.29 | 5.47 | 5.29 | 5.34 | 5.34 | +0.07 (+1.33%) | 8,069,154 |
| 19 Feb 2021 | CNY | 5.13 | 5.29 | 5.08 | 5.27 | 5.27 | +0.15 (+2.93%) | 3,980,000 |
| 18 Feb 2021 | CNY | 4.99 | 5.16 | 4.99 | 5.12 | 5.12 | +0.2 (+4.07%) | 3,554,231 |
| 10 Feb 2021 | CNY | 4.88 | 4.93 | 4.86 | 4.92 | 4.92 | +0.04 (+0.82%) | 1,563,000 |
