| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 5.53 | 5.53 | 5.45 | 5.49 | 5.49 | -0.05 (-0.90%) | 61,895,677 |
| 14 Apr 2021 | CNY | 5.55 | 5.59 | 5.5 | 5.54 | 5.54 | -0.03 (-0.54%) | 72,637,382 |
| 13 Apr 2021 | CNY | 5.71 | 5.72 | 5.56 | 5.57 | 5.57 | -0.16 (-2.79%) | 109,449,269 |
| 12 Apr 2021 | CNY | 5.72 | 5.78 | 5.69 | 5.73 | 5.73 | -0.01 (-0.17%) | 61,833,770 |
| 9 Apr 2021 | CNY | 5.8 | 5.82 | 5.72 | 5.74 | 5.74 | -0.06 (-1.03%) | 61,919,798 |
| 8 Apr 2021 | CNY | 5.81 | 5.82 | 5.74 | 5.8 | 5.8 | -0.01 (-0.17%) | 80,990,357 |
| 7 Apr 2021 | CNY | 5.79 | 5.84 | 5.74 | 5.81 | 5.81 | +0.02 (+0.35%) | 76,509,755 |
| 6 Apr 2021 | CNY | 5.78 | 5.8 | 5.75 | 5.79 | 5.79 | -0.01 (-0.17%) | 57,737,452 |
| 2 Apr 2021 | CNY | 5.89 | 5.91 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 101,079,860 |
| 1 Apr 2021 | CNY | 5.92 | 6.03 | 5.85 | 5.88 | 5.88 | -0.03 (-0.51%) | 168,094,108 |
| 31 Mar 2021 | CNY | 5.78 | 5.95 | 5.77 | 5.91 | 5.91 | +0.09 (+1.55%) | 136,665,307 |
| 30 Mar 2021 | CNY | 5.84 | 5.84 | 5.75 | 5.82 | 5.82 | 0.0 (0.0%) | 68,043,470 |
| 29 Mar 2021 | CNY | 5.74 | 5.83 | 5.7 | 5.82 | 5.82 | +0.1 (+1.75%) | 102,546,617 |
| 26 Mar 2021 | CNY | 5.74 | 5.78 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 107,520,791 |
| 25 Mar 2021 | CNY | 5.75 | 5.8 | 5.68 | 5.72 | 5.72 | -0.07 (-1.21%) | 77,125,374 |
| 24 Mar 2021 | CNY | 5.85 | 5.87 | 5.72 | 5.79 | 5.79 | -0.06 (-1.03%) | 89,612,099 |
| 23 Mar 2021 | CNY | 5.9 | 5.92 | 5.81 | 5.85 | 5.85 | -0.06 (-1.02%) | 78,759,582 |
| 22 Mar 2021 | CNY | 5.78 | 5.95 | 5.74 | 5.91 | 5.91 | +0.12 (+2.07%) | 120,647,779 |
| 19 Mar 2021 | CNY | 5.89 | 5.93 | 5.72 | 5.79 | 5.79 | -0.15 (-2.53%) | 142,371,407 |
| 18 Mar 2021 | CNY | 5.94 | 5.97 | 5.86 | 5.94 | 5.94 | +0.01 (+0.17%) | 101,684,305 |
| 17 Mar 2021 | CNY | 6 | 6.02 | 5.89 | 5.93 | 5.93 | -0.09 (-1.50%) | 91,960,690 |
| 16 Mar 2021 | CNY | 6 | 6.04 | 5.93 | 6.02 | 6.02 | +0.04 (+0.67%) | 114,699,454 |
| 15 Mar 2021 | CNY | 5.87 | 6.08 | 5.85 | 5.98 | 5.98 | +0.09 (+1.53%) | 213,356,048 |
| 12 Mar 2021 | CNY | 5.73 | 5.94 | 5.68 | 5.89 | 5.89 | +0.18 (+3.15%) | 175,103,253 |
| 11 Mar 2021 | CNY | 5.69 | 5.74 | 5.62 | 5.71 | 5.71 | +0.05 (+0.88%) | 91,234,151 |
| 10 Mar 2021 | CNY | 5.79 | 5.81 | 5.65 | 5.66 | 5.66 | -0.14 (-2.41%) | 106,656,520 |
| 9 Mar 2021 | CNY | 5.78 | 5.93 | 5.69 | 5.8 | 5.8 | +0.02 (+0.35%) | 124,043,523 |
| 8 Mar 2021 | CNY | 5.93 | 6.01 | 5.78 | 5.78 | 5.78 | -0.12 (-2.03%) | 138,132,183 |
| 5 Mar 2021 | CNY | 5.76 | 6 | 5.75 | 5.9 | 5.9 | +0.08 (+1.37%) | 163,224,005 |
| 4 Mar 2021 | CNY | 5.84 | 5.95 | 5.78 | 5.82 | 5.82 | -0.02 (-0.34%) | 133,891,510 |
