| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 5.3 | 5.51 | 5.3 | 5.5 | 5.5 | +0.16 (+3.00%) | 3,545,581 |
| 13 Apr 2021 | CNY | 5.42 | 5.45 | 5.33 | 5.34 | 5.34 | -0.08 (-1.48%) | 2,432,200 |
| 12 Apr 2021 | CNY | 5.53 | 5.53 | 5.41 | 5.42 | 5.42 | -0.07 (-1.28%) | 2,193,200 |
| 9 Apr 2021 | CNY | 5.41 | 5.5 | 5.4 | 5.49 | 5.49 | +0.07 (+1.29%) | 2,872,700 |
| 8 Apr 2021 | CNY | 5.52 | 5.52 | 5.42 | 5.42 | 5.42 | -0.08 (-1.45%) | 2,585,200 |
| 7 Apr 2021 | CNY | 5.49 | 5.54 | 5.45 | 5.5 | 5.5 | -0.02 (-0.36%) | 2,916,053 |
| 6 Apr 2021 | CNY | 5.49 | 5.55 | 5.44 | 5.52 | 5.52 | +0.07 (+1.28%) | 4,690,350 |
| 2 Apr 2021 | CNY | 5.38 | 5.5 | 5.37 | 5.45 | 5.45 | +0.07 (+1.30%) | 3,719,603 |
| 1 Apr 2021 | CNY | 5.35 | 5.41 | 5.31 | 5.38 | 5.38 | +0.02 (+0.37%) | 1,920,450 |
| 31 Mar 2021 | CNY | 5.32 | 5.36 | 5.27 | 5.36 | 5.36 | +0.05 (+0.94%) | 1,522,900 |
| 30 Mar 2021 | CNY | 5.33 | 5.37 | 5.29 | 5.31 | 5.31 | -0.06 (-1.12%) | 1,859,550 |
| 29 Mar 2021 | CNY | 5.34 | 5.38 | 5.29 | 5.37 | 5.37 | +0.03 (+0.56%) | 2,162,803 |
| 26 Mar 2021 | CNY | 5.29 | 5.36 | 5.24 | 5.34 | 5.34 | +0.08 (+1.52%) | 2,463,850 |
| 25 Mar 2021 | CNY | 5.37 | 5.38 | 5.22 | 5.26 | 5.26 | -0.11 (-2.05%) | 3,523,500 |
| 24 Mar 2021 | CNY | 5.45 | 5.51 | 5.36 | 5.37 | 5.37 | -0.09 (-1.65%) | 3,109,500 |
| 23 Mar 2021 | CNY | 5.52 | 5.64 | 5.45 | 5.46 | 5.46 | -0.01 (-0.18%) | 4,312,056 |
| 22 Mar 2021 | CNY | 5.44 | 5.49 | 5.42 | 5.47 | 5.47 | +0.01 (+0.18%) | 2,315,200 |
| 19 Mar 2021 | CNY | 5.41 | 5.5 | 5.38 | 5.46 | 5.46 | +0.01 (+0.18%) | 2,031,850 |
| 18 Mar 2021 | CNY | 5.48 | 5.48 | 5.4 | 5.45 | 5.45 | -0.01 (-0.18%) | 2,002,050 |
| 17 Mar 2021 | CNY | 5.58 | 5.58 | 5.45 | 5.46 | 5.46 | -0.07 (-1.27%) | 2,170,800 |
| 16 Mar 2021 | CNY | 5.4 | 5.53 | 5.38 | 5.53 | 5.53 | +0.13 (+2.41%) | 2,681,800 |
| 15 Mar 2021 | CNY | 5.47 | 5.48 | 5.38 | 5.4 | 5.4 | -0.08 (-1.46%) | 2,312,350 |
| 12 Mar 2021 | CNY | 5.37 | 5.48 | 5.33 | 5.48 | 5.48 | +0.11 (+2.05%) | 2,646,000 |
| 11 Mar 2021 | CNY | 5.21 | 5.38 | 5.19 | 5.37 | 5.37 | +0.13 (+2.48%) | 3,002,953 |
| 10 Mar 2021 | CNY | 5.29 | 5.33 | 5.19 | 5.24 | 5.24 | -0.04 (-0.76%) | 2,299,100 |
| 9 Mar 2021 | CNY | 5.42 | 5.44 | 5.11 | 5.28 | 5.28 | -0.14 (-2.58%) | 3,357,950 |
| 8 Mar 2021 | CNY | 5.52 | 5.56 | 5.42 | 5.42 | 5.42 | -0.09 (-1.63%) | 2,491,200 |
| 5 Mar 2021 | CNY | 5.43 | 5.55 | 5.43 | 5.51 | 5.51 | +0.04 (+0.73%) | 2,885,300 |
| 4 Mar 2021 | CNY | 5.47 | 5.52 | 5.44 | 5.47 | 5.47 | -0.01 (-0.18%) | 1,883,841 |
| 3 Mar 2021 | CNY | 5.44 | 5.52 | 5.41 | 5.48 | 5.48 | +0.04 (+0.74%) | 1,701,400 |
