| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 5.57 | 5.58 | 5.5 | 5.54 | 5.54 | -0.03 (-0.54%) | 3,029,632 |
| 6 Apr 2021 | CNY | 5.54 | 5.57 | 5.5 | 5.57 | 5.57 | +0.05 (+0.91%) | 3,094,302 |
| 2 Apr 2021 | CNY | 5.6 | 5.6 | 5.51 | 5.52 | 5.52 | -0.07 (-1.25%) | 3,617,602 |
| 1 Apr 2021 | CNY | 5.55 | 5.6 | 5.52 | 5.59 | 5.59 | +0.02 (+0.36%) | 2,760,289 |
| 31 Mar 2021 | CNY | 5.49 | 5.57 | 5.46 | 5.57 | 5.57 | +0.08 (+1.46%) | 2,863,964 |
| 30 Mar 2021 | CNY | 5.58 | 5.58 | 5.47 | 5.49 | 5.49 | -0.07 (-1.26%) | 5,739,090 |
| 29 Mar 2021 | CNY | 5.62 | 5.65 | 5.54 | 5.56 | 5.56 | -0.07 (-1.24%) | 4,730,020 |
| 26 Mar 2021 | CNY | 5.58 | 5.64 | 5.56 | 5.63 | 5.63 | +0.07 (+1.26%) | 4,488,412 |
| 25 Mar 2021 | CNY | 5.53 | 5.57 | 5.5 | 5.56 | 5.56 | +0.06 (+1.09%) | 3,173,074 |
| 24 Mar 2021 | CNY | 5.55 | 5.55 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 2,775,135 |
| 23 Mar 2021 | CNY | 5.56 | 5.56 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 2,551,927 |
| 22 Mar 2021 | CNY | 5.49 | 5.58 | 5.48 | 5.55 | 5.55 | +0.04 (+0.73%) | 3,014,140 |
| 19 Mar 2021 | CNY | 5.52 | 5.56 | 5.49 | 5.51 | 5.51 | -0.03 (-0.54%) | 2,676,033 |
| 18 Mar 2021 | CNY | 5.53 | 5.57 | 5.52 | 5.54 | 5.54 | +0.01 (+0.18%) | 2,336,885 |
| 17 Mar 2021 | CNY | 5.56 | 5.56 | 5.5 | 5.53 | 5.53 | -0.03 (-0.54%) | 1,959,837 |
| 16 Mar 2021 | CNY | 5.53 | 5.57 | 5.52 | 5.56 | 5.56 | +0.01 (+0.18%) | 2,590,170 |
| 15 Mar 2021 | CNY | 5.55 | 5.58 | 5.51 | 5.55 | 5.55 | +0.02 (+0.36%) | 2,677,636 |
| 12 Mar 2021 | CNY | 5.5 | 5.56 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 3,196,325 |
| 11 Mar 2021 | CNY | 5.49 | 5.51 | 5.45 | 5.5 | 5.5 | +0.02 (+0.36%) | 2,775,621 |
| 10 Mar 2021 | CNY | 5.47 | 5.51 | 5.43 | 5.48 | 5.48 | +0.02 (+0.37%) | 1,821,575 |
| 9 Mar 2021 | CNY | 5.55 | 5.58 | 5.4 | 5.46 | 5.46 | -0.08 (-1.44%) | 5,109,692 |
| 8 Mar 2021 | CNY | 5.56 | 5.65 | 5.53 | 5.54 | 5.54 | -0.02 (-0.36%) | 3,327,645 |
| 5 Mar 2021 | CNY | 5.5 | 5.57 | 5.48 | 5.56 | 5.56 | +0.05 (+0.91%) | 2,879,704 |
| 4 Mar 2021 | CNY | 5.59 | 5.62 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 3,516,342 |
| 3 Mar 2021 | CNY | 5.6 | 5.65 | 5.55 | 5.58 | 5.58 | +0.01 (+0.18%) | 3,522,064 |
| 2 Mar 2021 | CNY | 5.65 | 5.65 | 5.55 | 5.57 | 5.57 | -0.06 (-1.07%) | 3,137,870 |
| 1 Mar 2021 | CNY | 5.56 | 5.64 | 5.54 | 5.63 | 5.63 | +0.07 (+1.26%) | 3,948,635 |
| 26 Feb 2021 | CNY | 5.71 | 5.71 | 5.55 | 5.56 | 5.56 | -0.3 (-5.12%) | 9,706,691 |
| 25 Feb 2021 | CNY | 5.9 | 5.99 | 5.82 | 5.86 | 5.86 | +0.02 (+0.34%) | 4,083,737 |
| 24 Feb 2021 | CNY | 5.91 | 5.93 | 5.79 | 5.84 | 5.84 | -0.04 (-0.68%) | 3,844,278 |
