| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.11 | 4.21 | 4.09 | 4.18 | 4.18 | +0.1 (+2.45%) | 2,613,204 |
| 14 Apr 2021 | CNY | 4.07 | 4.13 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 3,881,723 |
| 13 Apr 2021 | CNY | 4.16 | 4.18 | 4.09 | 4.1 | 4.1 | -0.06 (-1.44%) | 4,256,237 |
| 12 Apr 2021 | CNY | 4.15 | 4.22 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 4,666,153 |
| 9 Apr 2021 | CNY | 4.17 | 4.2 | 4.13 | 4.16 | 4.16 | -0.01 (-0.24%) | 3,340,000 |
| 8 Apr 2021 | CNY | 4.25 | 4.25 | 4.14 | 4.17 | 4.17 | -0.05 (-1.18%) | 4,396,100 |
| 7 Apr 2021 | CNY | 4.19 | 4.25 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 5,650,900 |
| 6 Apr 2021 | CNY | 4.18 | 4.24 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 2,986,000 |
| 2 Apr 2021 | CNY | 4.19 | 4.23 | 4.15 | 4.21 | 4.21 | +0.01 (+0.24%) | 4,605,003 |
| 1 Apr 2021 | CNY | 4.15 | 4.27 | 4.1 | 4.2 | 4.2 | +0.07 (+1.69%) | 5,745,790 |
| 31 Mar 2021 | CNY | 4.15 | 4.17 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 4,301,215 |
| 30 Mar 2021 | CNY | 4.18 | 4.21 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 5,568,100 |
| 29 Mar 2021 | CNY | 4.21 | 4.21 | 4.13 | 4.18 | 4.18 | -0.02 (-0.48%) | 3,332,444 |
| 26 Mar 2021 | CNY | 4.17 | 4.21 | 4.12 | 4.2 | 4.2 | +0.03 (+0.72%) | 4,142,389 |
| 25 Mar 2021 | CNY | 4.2 | 4.22 | 4.11 | 4.17 | 4.17 | -0.03 (-0.71%) | 4,318,144 |
| 24 Mar 2021 | CNY | 4.28 | 4.29 | 4.17 | 4.2 | 4.2 | -0.06 (-1.41%) | 6,578,880 |
| 23 Mar 2021 | CNY | 4.35 | 4.41 | 4.22 | 4.26 | 4.26 | -0.02 (-0.47%) | 7,504,474 |
| 22 Mar 2021 | CNY | 4.07 | 4.39 | 4.07 | 4.28 | 4.28 | +0.23 (+5.68%) | 13,537,922 |
| 19 Mar 2021 | CNY | 4.12 | 4.14 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 3,485,000 |
| 18 Mar 2021 | CNY | 4.09 | 4.15 | 4.03 | 4.09 | 4.09 | -0.02 (-0.49%) | 3,624,000 |
| 17 Mar 2021 | CNY | 4.18 | 4.22 | 4.09 | 4.11 | 4.11 | -0.07 (-1.67%) | 3,954,285 |
| 16 Mar 2021 | CNY | 4.16 | 4.25 | 4.12 | 4.18 | 4.18 | +0.03 (+0.72%) | 6,008,538 |
| 15 Mar 2021 | CNY | 4.1 | 4.22 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 7,186,477 |
| 12 Mar 2021 | CNY | 4.01 | 4.12 | 3.94 | 4.11 | 4.11 | +0.09 (+2.24%) | 8,414,631 |
| 11 Mar 2021 | CNY | 3.91 | 4.07 | 3.82 | 4.02 | 4.02 | +0.1 (+2.55%) | 8,576,616 |
| 10 Mar 2021 | CNY | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | -0.05 (-1.26%) | 4,690,942 |
| 9 Mar 2021 | CNY | 4.01 | 4.05 | 3.81 | 3.97 | 3.97 | -0.02 (-0.50%) | 6,793,358 |
| 8 Mar 2021 | CNY | 4.05 | 4.06 | 3.95 | 3.99 | 3.99 | -0.04 (-0.99%) | 6,093,400 |
| 5 Mar 2021 | CNY | 4.08 | 4.11 | 3.96 | 4.03 | 4.03 | -0.05 (-1.23%) | 6,866,100 |
| 4 Mar 2021 | CNY | 4.1 | 4.18 | 4.04 | 4.08 | 4.08 | -0.01 (-0.24%) | 6,345,400 |
