| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 5.39 | 5.49 | 5.35 | 5.39 | 5.39 | +0.04 (+0.75%) | 49,309,957 |
| 14 Apr 2021 | CNY | 5.31 | 5.36 | 5.3 | 5.35 | 5.35 | +0.04 (+0.75%) | 26,069,148 |
| 13 Apr 2021 | CNY | 5.34 | 5.35 | 5.3 | 5.31 | 5.31 | -0.02 (-0.38%) | 28,668,847 |
| 12 Apr 2021 | CNY | 5.4 | 5.41 | 5.32 | 5.33 | 5.33 | -0.08 (-1.48%) | 44,219,165 |
| 9 Apr 2021 | CNY | 5.38 | 5.43 | 5.38 | 5.41 | 5.41 | +0.01 (+0.19%) | 30,834,680 |
| 8 Apr 2021 | CNY | 5.47 | 5.48 | 5.39 | 5.4 | 5.4 | -0.1 (-1.82%) | 74,027,800 |
| 7 Apr 2021 | CNY | 5.49 | 5.52 | 5.45 | 5.5 | 5.5 | +0.01 (+0.18%) | 43,511,195 |
| 6 Apr 2021 | CNY | 5.48 | 5.53 | 5.47 | 5.49 | 5.49 | +0.03 (+0.55%) | 43,271,667 |
| 2 Apr 2021 | CNY | 5.51 | 5.51 | 5.45 | 5.46 | 5.46 | -0.05 (-0.91%) | 41,162,508 |
| 1 Apr 2021 | CNY | 5.54 | 5.58 | 5.51 | 5.51 | 5.51 | -0.04 (-0.72%) | 41,308,757 |
| 31 Mar 2021 | CNY | 5.48 | 5.59 | 5.46 | 5.55 | 5.55 | +0.06 (+1.09%) | 53,417,378 |
| 30 Mar 2021 | CNY | 5.52 | 5.53 | 5.44 | 5.49 | 5.49 | -0.06 (-1.08%) | 68,988,999 |
| 29 Mar 2021 | CNY | 5.66 | 5.67 | 5.53 | 5.55 | 5.55 | -0.17 (-2.97%) | 109,349,605 |
| 26 Mar 2021 | CNY | 5.44 | 5.82 | 5.44 | 5.72 | 5.72 | +0.29 (+5.34%) | 130,099,117 |
| 25 Mar 2021 | CNY | 5.57 | 5.59 | 5.43 | 5.43 | 5.43 | -0.17 (-3.04%) | 63,096,248 |
| 24 Mar 2021 | CNY | 5.58 | 5.67 | 5.56 | 5.6 | 5.6 | -0.02 (-0.36%) | 56,639,145 |
| 23 Mar 2021 | CNY | 5.69 | 5.83 | 5.59 | 5.62 | 5.62 | -0.09 (-1.58%) | 109,764,694 |
| 22 Mar 2021 | CNY | 5.6 | 5.75 | 5.6 | 5.71 | 5.71 | +0.17 (+3.07%) | 108,829,685 |
| 19 Mar 2021 | CNY | 5.48 | 5.61 | 5.45 | 5.54 | 5.54 | +0.02 (+0.36%) | 68,300,426 |
| 18 Mar 2021 | CNY | 5.52 | 5.58 | 5.48 | 5.52 | 5.52 | -0.01 (-0.18%) | 50,975,885 |
| 17 Mar 2021 | CNY | 5.57 | 5.57 | 5.48 | 5.53 | 5.53 | -0.05 (-0.90%) | 49,983,706 |
| 16 Mar 2021 | CNY | 5.46 | 5.59 | 5.45 | 5.58 | 5.58 | +0.12 (+2.20%) | 73,057,710 |
| 15 Mar 2021 | CNY | 5.47 | 5.51 | 5.43 | 5.46 | 5.46 | -0.01 (-0.18%) | 47,611,059 |
| 12 Mar 2021 | CNY | 5.39 | 5.55 | 5.36 | 5.47 | 5.47 | +0.08 (+1.48%) | 71,205,321 |
| 11 Mar 2021 | CNY | 5.33 | 5.39 | 5.3 | 5.39 | 5.39 | +0.07 (+1.32%) | 41,226,769 |
| 10 Mar 2021 | CNY | 5.45 | 5.48 | 5.32 | 5.32 | 5.32 | -0.11 (-2.03%) | 73,522,859 |
| 9 Mar 2021 | CNY | 5.49 | 5.56 | 5.36 | 5.43 | 5.43 | -0.09 (-1.63%) | 69,049,670 |
| 8 Mar 2021 | CNY | 5.47 | 5.65 | 5.46 | 5.52 | 5.52 | +0.08 (+1.47%) | 94,534,966 |
| 5 Mar 2021 | CNY | 5.4 | 5.48 | 5.38 | 5.44 | 5.44 | +0.01 (+0.18%) | 44,434,066 |
| 4 Mar 2021 | CNY | 5.5 | 5.5 | 5.39 | 5.43 | 5.43 | -0.09 (-1.63%) | 96,164,734 |
