| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 5.55 | 5.64 | 5.4 | 5.59 | 5.59 | +0.03 (+0.54%) | 38,146,128 |
| 13 Apr 2021 | CNY | 5.53 | 5.66 | 5.5 | 5.56 | 5.56 | -0.05 (-0.89%) | 39,109,168 |
| 12 Apr 2021 | CNY | 5.91 | 5.91 | 5.52 | 5.61 | 5.61 | -0.39 (-6.50%) | 77,996,550 |
| 9 Apr 2021 | CNY | 5.94 | 6.04 | 5.81 | 6 | 6 | +0.04 (+0.67%) | 61,487,541 |
| 8 Apr 2021 | CNY | 6.15 | 6.15 | 5.95 | 5.96 | 5.96 | -0.23 (-3.72%) | 70,081,092 |
| 7 Apr 2021 | CNY | 6.15 | 6.31 | 6.04 | 6.19 | 6.19 | -0.02 (-0.32%) | 89,195,500 |
| 6 Apr 2021 | CNY | 5.93 | 6.25 | 5.93 | 6.21 | 6.21 | +0.27 (+4.55%) | 105,927,381 |
| 2 Apr 2021 | CNY | 6.07 | 6.19 | 5.86 | 5.94 | 5.94 | -0.14 (-2.30%) | 100,239,529 |
| 1 Apr 2021 | CNY | 5.94 | 6.14 | 5.82 | 6.08 | 6.08 | +0.1 (+1.67%) | 96,038,725 |
| 31 Mar 2021 | CNY | 6.03 | 6.16 | 5.93 | 5.98 | 5.98 | -0.1 (-1.64%) | 98,875,088 |
| 30 Mar 2021 | CNY | 6.45 | 6.47 | 6.08 | 6.08 | 6.08 | -0.67 (-9.93%) | 183,148,031 |
| 29 Mar 2021 | CNY | 6.6 | 7.17 | 6.6 | 6.75 | 6.75 | +0.1 (+1.50%) | 219,492,363 |
| 26 Mar 2021 | CNY | 7.1 | 7.41 | 6.56 | 6.65 | 6.65 | -0.09 (-1.34%) | 277,871,701 |
| 25 Mar 2021 | CNY | 6.3 | 6.74 | 6.1 | 6.74 | 6.74 | +0.61 (+9.95%) | 162,574,775 |
| 24 Mar 2021 | CNY | 5.46 | 6.13 | 5.43 | 6.13 | 6.13 | +0.56 (+10.05%) | 104,970,857 |
| 23 Mar 2021 | CNY | 5.89 | 5.93 | 5.54 | 5.57 | 5.57 | -0.38 (-6.39%) | 90,455,065 |
| 22 Mar 2021 | CNY | 5.95 | 6.04 | 5.7 | 5.95 | 5.95 | +0.09 (+1.54%) | 97,078,764 |
| 19 Mar 2021 | CNY | 6 | 6.14 | 5.77 | 5.86 | 5.86 | -0.12 (-2.01%) | 134,769,084 |
| 18 Mar 2021 | CNY | 5.4 | 5.98 | 5.36 | 5.98 | 5.98 | +0.54 (+9.93%) | 105,481,842 |
| 17 Mar 2021 | CNY | 5.59 | 5.73 | 5.39 | 5.44 | 5.44 | -0.15 (-2.68%) | 61,968,300 |
| 16 Mar 2021 | CNY | 5.4 | 5.68 | 5.33 | 5.59 | 5.59 | +0.14 (+2.57%) | 71,103,200 |
| 15 Mar 2021 | CNY | 5.44 | 5.59 | 5.32 | 5.45 | 5.45 | +0.09 (+1.68%) | 60,568,335 |
| 12 Mar 2021 | CNY | 5.19 | 5.45 | 5.18 | 5.36 | 5.36 | +0.2 (+3.88%) | 60,925,755 |
| 11 Mar 2021 | CNY | 5.04 | 5.24 | 5.01 | 5.16 | 5.16 | +0.15 (+2.99%) | 31,254,888 |
| 10 Mar 2021 | CNY | 5.16 | 5.19 | 4.99 | 5.01 | 5.01 | -0.11 (-2.15%) | 25,700,070 |
| 9 Mar 2021 | CNY | 5.2 | 5.34 | 4.92 | 5.12 | 5.12 | -0.08 (-1.54%) | 39,024,371 |
| 8 Mar 2021 | CNY | 5.28 | 5.44 | 5.19 | 5.2 | 5.2 | -0.09 (-1.70%) | 34,762,639 |
| 5 Mar 2021 | CNY | 5.15 | 5.36 | 5.12 | 5.29 | 5.29 | +0.01 (+0.19%) | 32,011,214 |
| 4 Mar 2021 | CNY | 5.49 | 5.56 | 5.27 | 5.28 | 5.28 | -0.09 (-1.68%) | 47,716,317 |
| 3 Mar 2021 | CNY | 5.29 | 5.42 | 5.2 | 5.37 | 5.37 | +0.18 (+3.47%) | 47,190,036 |
