| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 4.6583 | 5.125 | 4.6583 | 5.0417 | 5.0417 | +0.383 (+8.23%) | 37,311,211 |
| 2 Apr 2021 | CNY | 4.6833 | 4.7 | 4.65 | 4.6583 | 4.6583 | -0.017 (-0.36%) | 3,528,475 |
| 1 Apr 2021 | CNY | 4.6833 | 4.6917 | 4.6417 | 4.675 | 4.675 | -0.008 (-0.18%) | 2,937,963 |
| 31 Mar 2021 | CNY | 4.7167 | 4.7167 | 4.6583 | 4.6833 | 4.6833 | +0.017 (+0.36%) | 3,375,002 |
| 30 Mar 2021 | CNY | 4.7083 | 4.7083 | 4.6333 | 4.6667 | 4.6667 | -0.058 (-1.23%) | 4,820,784 |
| 29 Mar 2021 | CNY | 4.7 | 4.8083 | 4.675 | 4.725 | 4.725 | +0.033 (+0.71%) | 4,787,481 |
| 26 Mar 2021 | CNY | 4.6333 | 4.7083 | 4.6333 | 4.6917 | 4.6917 | +0.058 (+1.26%) | 5,141,738 |
| 25 Mar 2021 | CNY | 4.6667 | 4.6917 | 4.6167 | 4.6333 | 4.6333 | -0.033 (-0.72%) | 5,797,212 |
| 24 Mar 2021 | CNY | 4.7917 | 4.7917 | 4.6667 | 4.6667 | 4.6667 | -0.267 (-5.40%) | 14,805,409 |
| 23 Mar 2021 | CNY | 4.85 | 5.1583 | 4.85 | 4.9333 | 4.9333 | +0.067 (+1.37%) | 19,077,835 |
| 22 Mar 2021 | CNY | 4.85 | 4.8833 | 4.8333 | 4.8667 | 4.8667 | 0.0 (0.0%) | 6,311,698 |
| 19 Mar 2021 | CNY | 4.9083 | 4.9333 | 4.8333 | 4.8667 | 4.8667 | -0.083 (-1.68%) | 7,129,872 |
| 18 Mar 2021 | CNY | 4.9417 | 4.9917 | 4.9 | 4.95 | 4.95 | +0.008 (+0.17%) | 5,871,414 |
| 17 Mar 2021 | CNY | 5.0167 | 5.0167 | 4.9083 | 4.9417 | 4.9417 | -0.075 (-1.50%) | 6,330,901 |
| 16 Mar 2021 | CNY | 5.0417 | 5.075 | 4.9667 | 5.0167 | 5.0167 | -0.033 (-0.66%) | 7,935,240 |
| 15 Mar 2021 | CNY | 5 | 5.1333 | 4.9667 | 5.05 | 5.05 | +0.05 (+1%) | 9,505,496 |
| 12 Mar 2021 | CNY | 4.975 | 5.025 | 4.925 | 5 | 5 | +0.017 (+0.34%) | 8,611,008 |
| 11 Mar 2021 | CNY | 4.825 | 4.9917 | 4.8167 | 4.9833 | 4.9833 | +0.125 (+2.57%) | 8,763,342 |
| 10 Mar 2021 | CNY | 4.8417 | 4.875 | 4.7833 | 4.8583 | 4.8583 | +0.008 (+0.17%) | 6,673,346 |
| 9 Mar 2021 | CNY | 4.9333 | 4.9833 | 4.7083 | 4.85 | 4.85 | -0.083 (-1.69%) | 12,624,936 |
| 8 Mar 2021 | CNY | 5.0167 | 5.0417 | 4.8833 | 4.9333 | 4.9333 | -0.075 (-1.50%) | 14,701,864 |
| 5 Mar 2021 | CNY | 4.9417 | 5.0333 | 4.8833 | 5.0083 | 5.0083 | +0.083 (+1.69%) | 12,790,743 |
| 4 Mar 2021 | CNY | 4.8667 | 5.05 | 4.85 | 4.925 | 4.925 | +0.017 (+0.34%) | 17,987,008 |
| 3 Mar 2021 | CNY | 4.775 | 4.9667 | 4.75 | 4.9083 | 4.9083 | +0.1 (+2.08%) | 14,795,976 |
| 2 Mar 2021 | CNY | 4.7667 | 4.8167 | 4.7083 | 4.8083 | 4.8083 | +0.058 (+1.23%) | 9,475,213 |
| 1 Mar 2021 | CNY | 4.725 | 4.7917 | 4.7083 | 4.75 | 4.75 | +0.025 (+0.53%) | 11,464,034 |
| 26 Feb 2021 | CNY | 4.8 | 4.8333 | 4.6833 | 4.725 | 4.725 | -0.125 (-2.58%) | 8,751,384 |
| 25 Feb 2021 | CNY | 4.825 | 4.8833 | 4.725 | 4.85 | 4.85 | +0.025 (+0.52%) | 12,273,408 |
| 24 Feb 2021 | CNY | 4.775 | 4.8917 | 4.6917 | 4.825 | 4.825 | +0.042 (+0.87%) | 14,279,449 |
| 23 Feb 2021 | CNY | 4.9667 | 5.0167 | 4.7667 | 4.7833 | 4.7833 | -0.183 (-3.69%) | 17,360,422 |
