| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.65 | 4.78 | 4.61 | 4.77 | 4.77 | +0.1 (+2.14%) | 50,590,195 |
| 14 Apr 2021 | CNY | 4.65 | 4.68 | 4.6 | 4.67 | 4.67 | +0.04 (+0.86%) | 31,392,441 |
| 13 Apr 2021 | CNY | 4.67 | 4.68 | 4.59 | 4.63 | 4.63 | -0.05 (-1.07%) | 35,834,241 |
| 12 Apr 2021 | CNY | 4.72 | 4.76 | 4.65 | 4.68 | 4.68 | -0.07 (-1.47%) | 47,295,632 |
| 9 Apr 2021 | CNY | 4.77 | 4.81 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 61,709,987 |
| 8 Apr 2021 | CNY | 4.7 | 4.86 | 4.65 | 4.79 | 4.79 | +0.12 (+2.57%) | 101,288,961 |
| 7 Apr 2021 | CNY | 4.61 | 4.68 | 4.57 | 4.67 | 4.67 | +0.06 (+1.30%) | 40,303,659 |
| 6 Apr 2021 | CNY | 4.62 | 4.65 | 4.6 | 4.61 | 4.61 | +0.02 (+0.44%) | 33,115,139 |
| 2 Apr 2021 | CNY | 4.57 | 4.62 | 4.53 | 4.59 | 4.59 | +0.03 (+0.66%) | 33,384,070 |
| 1 Apr 2021 | CNY | 4.54 | 4.56 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 29,895,575 |
| 31 Mar 2021 | CNY | 4.49 | 4.6 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 49,629,477 |
| 30 Mar 2021 | CNY | 4.46 | 4.52 | 4.42 | 4.49 | 4.49 | +0.03 (+0.67%) | 31,544,307 |
| 29 Mar 2021 | CNY | 4.52 | 4.53 | 4.43 | 4.46 | 4.46 | -0.02 (-0.45%) | 37,167,618 |
| 26 Mar 2021 | CNY | 4.43 | 4.51 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 29,423,381 |
| 25 Mar 2021 | CNY | 4.45 | 4.51 | 4.41 | 4.44 | 4.44 | -0.02 (-0.45%) | 34,453,499 |
| 24 Mar 2021 | CNY | 4.5 | 4.53 | 4.44 | 4.46 | 4.46 | -0.08 (-1.76%) | 56,911,732 |
| 23 Mar 2021 | CNY | 4.72 | 4.74 | 4.51 | 4.54 | 4.54 | -0.12 (-2.58%) | 52,300,453 |
| 22 Mar 2021 | CNY | 4.58 | 4.7 | 4.56 | 4.66 | 4.66 | +0.11 (+2.42%) | 53,161,319 |
| 19 Mar 2021 | CNY | 4.5 | 4.6 | 4.47 | 4.55 | 4.55 | -0.02 (-0.44%) | 39,881,857 |
| 18 Mar 2021 | CNY | 4.68 | 4.72 | 4.57 | 4.57 | 4.57 | -0.08 (-1.72%) | 47,214,280 |
| 17 Mar 2021 | CNY | 4.64 | 4.66 | 4.55 | 4.65 | 4.65 | -0.02 (-0.43%) | 39,167,276 |
| 16 Mar 2021 | CNY | 4.75 | 4.79 | 4.62 | 4.67 | 4.67 | -0.08 (-1.68%) | 58,699,036 |
| 15 Mar 2021 | CNY | 4.71 | 4.84 | 4.67 | 4.75 | 4.75 | +0.06 (+1.28%) | 80,335,252 |
| 12 Mar 2021 | CNY | 4.72 | 4.73 | 4.63 | 4.69 | 4.69 | -0.05 (-1.05%) | 65,567,082 |
| 11 Mar 2021 | CNY | 4.47 | 4.74 | 4.45 | 4.74 | 4.74 | +0.3 (+6.76%) | 98,053,814 |
| 10 Mar 2021 | CNY | 4.6 | 4.63 | 4.42 | 4.44 | 4.44 | -0.14 (-3.06%) | 58,637,377 |
| 9 Mar 2021 | CNY | 4.66 | 4.7 | 4.46 | 4.58 | 4.58 | -0.09 (-1.93%) | 73,586,275 |
| 8 Mar 2021 | CNY | 4.73 | 4.81 | 4.63 | 4.67 | 4.67 | +0.01 (+0.21%) | 78,432,616 |
| 5 Mar 2021 | CNY | 4.58 | 4.68 | 4.55 | 4.66 | 4.66 | -0.05 (-1.06%) | 63,561,881 |
| 4 Mar 2021 | CNY | 4.73 | 4.78 | 4.65 | 4.71 | 4.71 | -0.06 (-1.26%) | 89,370,334 |
