| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.09 | 4.19 | 4.07 | 4.15 | 4.15 | +0.08 (+1.97%) | 8,261,540 |
| 14 Apr 2021 | CNY | 4.04 | 4.08 | 3.98 | 4.07 | 4.07 | +0.06 (+1.50%) | 5,219,293 |
| 13 Apr 2021 | CNY | 4.03 | 4.11 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 5,676,354 |
| 12 Apr 2021 | CNY | 4.13 | 4.13 | 4 | 4.01 | 4.01 | -0.12 (-2.91%) | 7,025,300 |
| 9 Apr 2021 | CNY | 4.1 | 4.16 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 4,855,100 |
| 8 Apr 2021 | CNY | 4.12 | 4.17 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 5,700,630 |
| 7 Apr 2021 | CNY | 4.06 | 4.2 | 4.06 | 4.13 | 4.13 | +0.02 (+0.49%) | 6,503,100 |
| 6 Apr 2021 | CNY | 4.11 | 4.14 | 4.06 | 4.11 | 4.11 | -0.01 (-0.24%) | 5,879,150 |
| 2 Apr 2021 | CNY | 4.2 | 4.2 | 4.08 | 4.12 | 4.12 | -0.08 (-1.90%) | 8,122,200 |
| 1 Apr 2021 | CNY | 4.25 | 4.25 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 5,429,181 |
| 31 Mar 2021 | CNY | 4.22 | 4.26 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 5,403,689 |
| 30 Mar 2021 | CNY | 4.3 | 4.31 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 8,250,401 |
| 29 Mar 2021 | CNY | 4.28 | 4.38 | 4.27 | 4.3 | 4.3 | +0.03 (+0.70%) | 7,129,780 |
| 26 Mar 2021 | CNY | 4.25 | 4.28 | 4.2 | 4.27 | 4.27 | +0.02 (+0.47%) | 6,220,900 |
| 25 Mar 2021 | CNY | 4.32 | 4.34 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 8,431,893 |
| 24 Mar 2021 | CNY | 4.2 | 4.5 | 4.13 | 4.35 | 4.35 | +0.12 (+2.84%) | 17,033,693 |
| 23 Mar 2021 | CNY | 4.37 | 4.37 | 4.2 | 4.23 | 4.23 | -0.13 (-2.98%) | 12,183,501 |
| 22 Mar 2021 | CNY | 4.37 | 4.41 | 4.29 | 4.36 | 4.36 | -0.05 (-1.13%) | 15,011,170 |
| 19 Mar 2021 | CNY | 4.3 | 4.65 | 4.25 | 4.41 | 4.41 | +0.11 (+2.56%) | 29,338,945 |
| 18 Mar 2021 | CNY | 4.39 | 4.42 | 4.3 | 4.3 | 4.3 | -0.09 (-2.05%) | 11,254,870 |
| 17 Mar 2021 | CNY | 4.27 | 4.39 | 4.23 | 4.39 | 4.39 | +0.11 (+2.57%) | 15,794,860 |
| 16 Mar 2021 | CNY | 4.2 | 4.3 | 4.18 | 4.28 | 4.28 | +0.05 (+1.18%) | 12,428,247 |
| 15 Mar 2021 | CNY | 4.19 | 4.35 | 4.19 | 4.23 | 4.23 | -0.04 (-0.94%) | 15,713,300 |
| 12 Mar 2021 | CNY | 4.39 | 4.39 | 4.2 | 4.27 | 4.27 | -0.1 (-2.29%) | 24,891,052 |
| 11 Mar 2021 | CNY | 4.24 | 4.64 | 4.21 | 4.37 | 4.37 | +0.15 (+3.55%) | 50,971,772 |
| 10 Mar 2021 | CNY | 3.84 | 4.22 | 3.8 | 4.22 | 4.22 | +0.38 (+9.90%) | 23,031,126 |
| 9 Mar 2021 | CNY | 3.8 | 3.86 | 3.67 | 3.84 | 3.84 | +0.03 (+0.79%) | 13,192,051 |
| 8 Mar 2021 | CNY | 3.84 | 3.89 | 3.81 | 3.81 | 3.81 | -0.02 (-0.52%) | 9,307,800 |
| 5 Mar 2021 | CNY | 3.79 | 3.85 | 3.75 | 3.83 | 3.83 | +0.04 (+1.06%) | 7,418,860 |
| 4 Mar 2021 | CNY | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | -0.07 (-1.81%) | 9,490,021 |
