| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 4.41 | 4.45 | 4.31 | 4.34 | 4.34 | -0.17 (-3.77%) | 15,892,500 |
| 13 Apr 2021 | CNY | 4.29 | 4.67 | 4.23 | 4.51 | 4.51 | +0.15 (+3.44%) | 24,526,500 |
| 12 Apr 2021 | CNY | 4.42 | 4.58 | 4.33 | 4.36 | 4.36 | -0.07 (-1.58%) | 18,193,936 |
| 9 Apr 2021 | CNY | 4.4 | 4.67 | 4.3 | 4.43 | 4.43 | -0.08 (-1.77%) | 26,623,134 |
| 8 Apr 2021 | CNY | 4.99 | 4.99 | 4.5 | 4.51 | 4.51 | -0.46 (-9.26%) | 49,326,334 |
| 7 Apr 2021 | CNY | 4.5 | 4.97 | 4.36 | 4.97 | 4.97 | +0.45 (+9.96%) | 42,256,705 |
| 6 Apr 2021 | CNY | 4.44 | 4.73 | 4.23 | 4.52 | 4.52 | +0.1 (+2.26%) | 34,620,850 |
| 2 Apr 2021 | CNY | 4.5 | 4.83 | 4.41 | 4.42 | 4.42 | -0.09 (-2.00%) | 38,748,108 |
| 1 Apr 2021 | CNY | 4.43 | 4.88 | 4.31 | 4.51 | 4.51 | +0.07 (+1.58%) | 51,324,375 |
| 31 Mar 2021 | CNY | 4.04 | 4.44 | 3.99 | 4.44 | 4.44 | +0.4 (+9.90%) | 23,236,471 |
| 30 Mar 2021 | CNY | 4.16 | 4.3 | 4.01 | 4.04 | 4.04 | -0.41 (-9.21%) | 37,659,706 |
| 29 Mar 2021 | CNY | 4.26 | 4.74 | 4.26 | 4.45 | 4.45 | -0.07 (-1.55%) | 43,433,647 |
| 26 Mar 2021 | CNY | 4.59 | 4.99 | 4.49 | 4.52 | 4.52 | -0.36 (-7.38%) | 64,762,251 |
| 25 Mar 2021 | CNY | 4.65 | 4.88 | 4.14 | 4.88 | 4.88 | +0.44 (+9.91%) | 64,282,429 |
| 24 Mar 2021 | CNY | 4.29 | 4.44 | 4.16 | 4.44 | 4.44 | +0.4 (+9.90%) | 58,348,741 |
| 23 Mar 2021 | CNY | 3.64 | 4.04 | 3.54 | 4.04 | 4.04 | +0.37 (+10.08%) | 19,834,155 |
| 22 Mar 2021 | CNY | 3.72 | 3.75 | 3.6 | 3.67 | 3.67 | -0.05 (-1.34%) | 9,329,062 |
| 19 Mar 2021 | CNY | 3.65 | 3.79 | 3.6 | 3.72 | 3.72 | +0.09 (+2.48%) | 12,796,380 |
| 18 Mar 2021 | CNY | 3.7 | 3.8 | 3.61 | 3.63 | 3.63 | -0.09 (-2.42%) | 13,149,091 |
| 17 Mar 2021 | CNY | 3.88 | 3.88 | 3.64 | 3.72 | 3.72 | -0.01 (-0.27%) | 22,861,762 |
| 16 Mar 2021 | CNY | 3.38 | 3.73 | 3.37 | 3.73 | 3.73 | +0.34 (+10.03%) | 12,705,026 |
| 15 Mar 2021 | CNY | 3.36 | 3.4 | 3.27 | 3.39 | 3.39 | +0.04 (+1.19%) | 4,364,150 |
| 12 Mar 2021 | CNY | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | -0.09 (-2.62%) | 5,220,400 |
| 11 Mar 2021 | CNY | 3.34 | 3.44 | 3.31 | 3.44 | 3.44 | +0.1 (+2.99%) | 5,539,883 |
| 10 Mar 2021 | CNY | 3.46 | 3.51 | 3.33 | 3.34 | 3.34 | -0.11 (-3.19%) | 5,286,134 |
| 9 Mar 2021 | CNY | 3.48 | 3.62 | 3.3 | 3.45 | 3.45 | -0.07 (-1.99%) | 9,308,033 |
| 8 Mar 2021 | CNY | 3.55 | 3.62 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 10,055,933 |
| 5 Mar 2021 | CNY | 3.51 | 3.64 | 3.51 | 3.57 | 3.57 | 0.0 (0.0%) | 12,608,642 |
| 4 Mar 2021 | CNY | 3.68 | 3.72 | 3.52 | 3.57 | 3.57 | -0.19 (-5.05%) | 15,603,790 |
| 3 Mar 2021 | CNY | 3.5 | 3.78 | 3.43 | 3.76 | 3.76 | +0.13 (+3.58%) | 21,897,661 |
