| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.6 | 4.6 | 4.52 | 4.56 | 4.56 | -0.05 (-1.08%) | 3,659,400 |
| 14 Apr 2021 | CNY | 4.55 | 4.63 | 4.53 | 4.61 | 4.61 | +0.03 (+0.66%) | 4,372,000 |
| 13 Apr 2021 | CNY | 4.7 | 4.7 | 4.52 | 4.58 | 4.58 | -0.1 (-2.14%) | 7,316,900 |
| 12 Apr 2021 | CNY | 4.71 | 4.78 | 4.6 | 4.68 | 4.68 | -0.05 (-1.06%) | 10,646,346 |
| 9 Apr 2021 | CNY | 4.77 | 4.8 | 4.63 | 4.73 | 4.73 | -0.05 (-1.05%) | 15,517,733 |
| 8 Apr 2021 | CNY | 4.57 | 4.95 | 4.55 | 4.78 | 4.78 | +0.19 (+4.14%) | 22,440,787 |
| 7 Apr 2021 | CNY | 4.61 | 4.61 | 4.55 | 4.59 | 4.59 | +0.01 (+0.22%) | 4,824,247 |
| 6 Apr 2021 | CNY | 4.5 | 4.59 | 4.46 | 4.58 | 4.58 | +0.07 (+1.55%) | 5,280,025 |
| 2 Apr 2021 | CNY | 4.6 | 4.6 | 4.49 | 4.51 | 4.51 | -0.07 (-1.53%) | 7,220,612 |
| 1 Apr 2021 | CNY | 4.66 | 4.68 | 4.54 | 4.58 | 4.58 | -0.1 (-2.14%) | 9,816,213 |
| 31 Mar 2021 | CNY | 4.66 | 4.7 | 4.6 | 4.68 | 4.68 | +0.02 (+0.43%) | 7,282,845 |
| 30 Mar 2021 | CNY | 4.75 | 4.79 | 4.65 | 4.66 | 4.66 | -0.1 (-2.10%) | 8,602,700 |
| 29 Mar 2021 | CNY | 4.76 | 4.83 | 4.68 | 4.76 | 4.76 | -0.04 (-0.83%) | 10,804,999 |
| 26 Mar 2021 | CNY | 4.75 | 4.84 | 4.7 | 4.8 | 4.8 | -0.01 (-0.21%) | 12,057,746 |
| 25 Mar 2021 | CNY | 4.9 | 4.9 | 4.66 | 4.81 | 4.81 | -0.11 (-2.24%) | 17,890,403 |
| 24 Mar 2021 | CNY | 4.75 | 4.97 | 4.72 | 4.92 | 4.92 | +0.06 (+1.23%) | 24,284,055 |
| 23 Mar 2021 | CNY | 4.95 | 5 | 4.7 | 4.86 | 4.86 | -0.26 (-5.08%) | 38,070,772 |
| 22 Mar 2021 | CNY | 5.05 | 5.25 | 5.05 | 5.12 | 5.12 | +0.35 (+7.34%) | 50,926,279 |
| 19 Mar 2021 | CNY | 4.6 | 4.82 | 4.57 | 4.77 | 4.77 | +0.12 (+2.58%) | 17,451,777 |
| 18 Mar 2021 | CNY | 4.63 | 4.73 | 4.6 | 4.65 | 4.65 | -0.05 (-1.06%) | 13,642,569 |
| 17 Mar 2021 | CNY | 4.65 | 4.82 | 4.55 | 4.7 | 4.7 | -0.09 (-1.88%) | 24,186,438 |
| 16 Mar 2021 | CNY | 4.5 | 4.96 | 4.5 | 4.79 | 4.79 | +0.28 (+6.21%) | 32,626,672 |
| 15 Mar 2021 | CNY | 4.47 | 4.66 | 4.46 | 4.51 | 4.51 | -0.02 (-0.44%) | 11,178,565 |
| 12 Mar 2021 | CNY | 4.6 | 4.67 | 4.47 | 4.53 | 4.53 | +0.03 (+0.67%) | 8,145,130 |
| 11 Mar 2021 | CNY | 4.37 | 4.51 | 4.3 | 4.5 | 4.5 | +0.15 (+3.45%) | 7,420,093 |
| 10 Mar 2021 | CNY | 4.43 | 4.43 | 4.31 | 4.35 | 4.35 | -0.06 (-1.36%) | 4,352,989 |
| 9 Mar 2021 | CNY | 4.49 | 4.49 | 4.3 | 4.41 | 4.41 | -0.08 (-1.78%) | 6,622,295 |
| 8 Mar 2021 | CNY | 4.48 | 4.54 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 5,372,700 |
| 5 Mar 2021 | CNY | 4.48 | 4.54 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 5,447,100 |
| 4 Mar 2021 | CNY | 4.47 | 4.51 | 4.42 | 4.48 | 4.48 | +0.02 (+0.45%) | 5,319,000 |
