| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 3.73 | 3.74 | 3.56 | 3.56 | 3.56 | -0.2 (-5.32%) | 2,932,400 |
| 14 Apr 2021 | CNY | 3.83 | 3.83 | 3.7 | 3.76 | 3.76 | -0.14 (-3.59%) | 2,250,007 |
| 13 Apr 2021 | CNY | 3.93 | 3.95 | 3.82 | 3.9 | 3.9 | -0.03 (-0.76%) | 1,417,050 |
| 12 Apr 2021 | CNY | 3.98 | 3.98 | 3.92 | 3.93 | 3.93 | -0.08 (-2.00%) | 1,396,894 |
| 9 Apr 2021 | CNY | 3.79 | 4.01 | 3.79 | 4.01 | 4.01 | +0.18 (+4.70%) | 1,727,544 |
| 8 Apr 2021 | CNY | 3.86 | 3.89 | 3.76 | 3.83 | 3.83 | -0.04 (-1.03%) | 1,589,300 |
| 7 Apr 2021 | CNY | 4.06 | 4.06 | 3.86 | 3.87 | 3.87 | -0.19 (-4.68%) | 3,345,729 |
| 6 Apr 2021 | CNY | 4.1 | 4.17 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 1,588,974 |
| 2 Apr 2021 | CNY | 4.01 | 4.15 | 3.96 | 4.1 | 4.1 | +0.08 (+1.99%) | 2,266,361 |
| 1 Apr 2021 | CNY | 3.99 | 4.06 | 3.92 | 4.02 | 4.02 | 0.0 (0.0%) | 2,101,762 |
| 31 Mar 2021 | CNY | 3.9 | 4.04 | 3.79 | 4.02 | 4.02 | +0.16 (+4.15%) | 2,268,337 |
| 30 Mar 2021 | CNY | 3.88 | 3.88 | 3.77 | 3.86 | 3.86 | -0.03 (-0.77%) | 2,555,444 |
| 29 Mar 2021 | CNY | 3.82 | 3.91 | 3.82 | 3.89 | 3.89 | +0.01 (+0.26%) | 1,492,345 |
| 26 Mar 2021 | CNY | 3.89 | 3.96 | 3.77 | 3.88 | 3.88 | +0.01 (+0.26%) | 2,855,045 |
| 25 Mar 2021 | CNY | 3.75 | 3.87 | 3.75 | 3.87 | 3.87 | +0.11 (+2.93%) | 2,338,150 |
| 24 Mar 2021 | CNY | 3.7 | 3.78 | 3.69 | 3.76 | 3.76 | 0.0 (0.0%) | 1,642,300 |
| 23 Mar 2021 | CNY | 3.92 | 3.93 | 3.75 | 3.76 | 3.76 | -0.12 (-3.09%) | 2,886,650 |
| 22 Mar 2021 | CNY | 3.68 | 3.89 | 3.67 | 3.88 | 3.88 | +0.13 (+3.47%) | 2,295,230 |
| 19 Mar 2021 | CNY | 3.7 | 3.84 | 3.63 | 3.75 | 3.75 | +0.09 (+2.46%) | 5,444,606 |
| 18 Mar 2021 | CNY | 3.47 | 3.66 | 3.46 | 3.66 | 3.66 | +0.17 (+4.87%) | 3,058,714 |
| 17 Mar 2021 | CNY | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | +0.05 (+1.45%) | 1,451,629 |
| 16 Mar 2021 | CNY | 3.3 | 3.47 | 3.3 | 3.44 | 3.44 | +0.12 (+3.61%) | 2,345,774 |
| 15 Mar 2021 | CNY | 3.31 | 3.34 | 3.27 | 3.32 | 3.32 | -0.02 (-0.60%) | 2,188,022 |
| 12 Mar 2021 | CNY | 3.31 | 3.35 | 3.27 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,682,101 |
| 11 Mar 2021 | CNY | 3.32 | 3.34 | 3.28 | 3.32 | 3.32 | -0.01 (-0.30%) | 1,863,605 |
| 10 Mar 2021 | CNY | 3.28 | 3.38 | 3.27 | 3.33 | 3.33 | +0.05 (+1.52%) | 1,263,500 |
| 9 Mar 2021 | CNY | 3.35 | 3.37 | 3.24 | 3.28 | 3.28 | -0.06 (-1.80%) | 1,738,272 |
| 8 Mar 2021 | CNY | 3.33 | 3.37 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 2,304,898 |
| 5 Mar 2021 | CNY | 3.21 | 3.36 | 3.19 | 3.35 | 3.35 | +0.14 (+4.36%) | 1,990,028 |
| 4 Mar 2021 | CNY | 3.19 | 3.24 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 1,369,302 |
