| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 5.01 | 5.51 | 4.95 | 5.51 | 5.51 | +0.5 (+9.98%) | 81,129,646 |
| 13 Apr 2021 | CNY | 4.55 | 5.01 | 4.53 | 5.01 | 5.01 | +0.46 (+10.11%) | 21,607,431 |
| 12 Apr 2021 | CNY | 4.53 | 4.57 | 4.5 | 4.55 | 4.55 | +0.02 (+0.44%) | 4,389,873 |
| 9 Apr 2021 | CNY | 4.51 | 4.54 | 4.46 | 4.53 | 4.53 | +0.03 (+0.67%) | 3,610,437 |
| 8 Apr 2021 | CNY | 4.53 | 4.59 | 4.49 | 4.5 | 4.5 | -0.06 (-1.32%) | 5,155,484 |
| 7 Apr 2021 | CNY | 4.53 | 4.6 | 4.52 | 4.56 | 4.56 | +0.01 (+0.22%) | 4,736,836 |
| 6 Apr 2021 | CNY | 4.54 | 4.6 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 4,249,871 |
| 2 Apr 2021 | CNY | 4.54 | 4.56 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 3,536,977 |
| 1 Apr 2021 | CNY | 4.58 | 4.59 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 5,513,968 |
| 31 Mar 2021 | CNY | 4.28 | 4.64 | 4.25 | 4.56 | 4.56 | +0.28 (+6.54%) | 15,170,309 |
| 30 Mar 2021 | CNY | 4.45 | 4.45 | 4.23 | 4.28 | 4.28 | -0.16 (-3.60%) | 10,576,001 |
| 29 Mar 2021 | CNY | 4.52 | 4.52 | 4.43 | 4.44 | 4.44 | -0.06 (-1.33%) | 5,134,780 |
| 26 Mar 2021 | CNY | 4.49 | 4.53 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 4,668,924 |
| 25 Mar 2021 | CNY | 4.5 | 4.55 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 5,143,588 |
| 24 Mar 2021 | CNY | 4.53 | 4.6 | 4.5 | 4.52 | 4.52 | -0.01 (-0.22%) | 6,584,188 |
| 23 Mar 2021 | CNY | 4.62 | 4.62 | 4.52 | 4.53 | 4.53 | -0.07 (-1.52%) | 5,565,654 |
| 22 Mar 2021 | CNY | 4.57 | 4.62 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 5,317,378 |
| 19 Mar 2021 | CNY | 4.63 | 4.66 | 4.57 | 4.58 | 4.58 | -0.09 (-1.93%) | 7,509,708 |
| 18 Mar 2021 | CNY | 4.73 | 4.73 | 4.62 | 4.67 | 4.67 | -0.02 (-0.43%) | 5,188,626 |
| 17 Mar 2021 | CNY | 4.76 | 4.78 | 4.68 | 4.69 | 4.69 | -0.07 (-1.47%) | 5,723,524 |
| 16 Mar 2021 | CNY | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | +0.03 (+0.63%) | 5,742,470 |
| 15 Mar 2021 | CNY | 4.64 | 4.78 | 4.62 | 4.73 | 4.73 | +0.09 (+1.94%) | 11,037,870 |
| 12 Mar 2021 | CNY | 4.65 | 4.66 | 4.58 | 4.64 | 4.64 | 0.0 (0.0%) | 5,354,432 |
| 11 Mar 2021 | CNY | 4.63 | 4.7 | 4.57 | 4.64 | 4.64 | +0.01 (+0.22%) | 7,875,352 |
| 10 Mar 2021 | CNY | 4.73 | 4.77 | 4.61 | 4.63 | 4.63 | -0.1 (-2.11%) | 9,793,622 |
| 9 Mar 2021 | CNY | 4.7 | 4.81 | 4.55 | 4.73 | 4.73 | +0.05 (+1.07%) | 15,719,806 |
| 8 Mar 2021 | CNY | 4.67 | 4.86 | 4.66 | 4.68 | 4.68 | +0.02 (+0.43%) | 14,279,936 |
| 5 Mar 2021 | CNY | 4.55 | 4.69 | 4.54 | 4.66 | 4.66 | +0.11 (+2.42%) | 12,098,541 |
| 4 Mar 2021 | CNY | 4.48 | 4.57 | 4.46 | 4.55 | 4.55 | +0.04 (+0.89%) | 10,345,897 |
| 3 Mar 2021 | CNY | 4.4 | 4.56 | 4.38 | 4.51 | 4.51 | +0.13 (+2.97%) | 12,501,391 |
