| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2021 | CNY | 4.21 | 4.23 | 4.16 | 4.16 | 4.16 | -0.07 (-1.65%) | 863,602 |
| 7 Apr 2021 | CNY | 4.23 | 4.29 | 4.19 | 4.23 | 4.23 | 0.0 (0.0%) | 700,893 |
| 6 Apr 2021 | CNY | 4.16 | 4.25 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 758,536 |
| 2 Apr 2021 | CNY | 4.2 | 4.23 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 772,380 |
| 1 Apr 2021 | CNY | 4.12 | 4.27 | 4.11 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,632,600 |
| 31 Mar 2021 | CNY | 4.1 | 4.15 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 822,006 |
| 30 Mar 2021 | CNY | 4.07 | 4.16 | 4.05 | 4.11 | 4.11 | +0.04 (+0.98%) | 1,080,270 |
| 29 Mar 2021 | CNY | 4.04 | 4.09 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 922,134 |
| 26 Mar 2021 | CNY | 4.04 | 4.07 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 553,981 |
| 25 Mar 2021 | CNY | 4.04 | 4.09 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 891,372 |
| 24 Mar 2021 | CNY | 4.12 | 4.12 | 4.03 | 4.04 | 4.04 | -0.07 (-1.70%) | 832,300 |
| 23 Mar 2021 | CNY | 4.11 | 4.13 | 4.07 | 4.11 | 4.11 | -0.01 (-0.24%) | 656,750 |
| 22 Mar 2021 | CNY | 4.07 | 4.16 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 1,637,261 |
| 19 Mar 2021 | CNY | 4 | 4.13 | 3.99 | 4.11 | 4.11 | +0.11 (+2.75%) | 1,591,441 |
| 18 Mar 2021 | CNY | 4.01 | 4.06 | 4 | 4 | 4 | -0.03 (-0.74%) | 757,784 |
| 17 Mar 2021 | CNY | 3.99 | 4.04 | 3.97 | 4.03 | 4.03 | +0.02 (+0.50%) | 736,184 |
| 16 Mar 2021 | CNY | 3.95 | 4.01 | 3.95 | 4.01 | 4.01 | +0.07 (+1.78%) | 809,274 |
| 15 Mar 2021 | CNY | 3.94 | 3.97 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 503,150 |
| 12 Mar 2021 | CNY | 3.91 | 3.94 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 487,747 |
| 11 Mar 2021 | CNY | 3.89 | 3.95 | 3.87 | 3.92 | 3.92 | +0.03 (+0.77%) | 767,911 |
| 10 Mar 2021 | CNY | 3.95 | 3.95 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 586,847 |
| 9 Mar 2021 | CNY | 4.04 | 4.06 | 3.9 | 3.92 | 3.92 | -0.12 (-2.97%) | 1,109,834 |
| 8 Mar 2021 | CNY | 4.02 | 4.16 | 3.98 | 4.04 | 4.04 | +0.04 (+1%) | 1,707,681 |
| 5 Mar 2021 | CNY | 3.93 | 4.07 | 3.91 | 4 | 4 | +0.09 (+2.30%) | 1,588,835 |
| 4 Mar 2021 | CNY | 3.88 | 3.93 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 923,484 |
| 3 Mar 2021 | CNY | 3.86 | 3.92 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 651,834 |
| 2 Mar 2021 | CNY | 3.9 | 3.92 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 798,460 |
| 1 Mar 2021 | CNY | 3.9 | 3.94 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 916,620 |
| 26 Feb 2021 | CNY | 3.91 | 3.93 | 3.86 | 3.9 | 3.9 | -0.03 (-0.76%) | 617,720 |
| 25 Feb 2021 | CNY | 3.93 | 3.97 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 705,500 |
