| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 4.33 | 4.36 | 4.32 | 4.34 | 4.34 | +0.01 (+0.23%) | 2,397,000 |
| 6 Apr 2021 | CNY | 4.31 | 4.35 | 4.3 | 4.33 | 4.33 | +0.02 (+0.46%) | 2,091,000 |
| 2 Apr 2021 | CNY | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -0.07 (-1.60%) | 4,130,300 |
| 1 Apr 2021 | CNY | 4.42 | 4.48 | 4.37 | 4.38 | 4.38 | -0.06 (-1.35%) | 4,254,700 |
| 31 Mar 2021 | CNY | 4.44 | 4.5 | 4.39 | 4.44 | 4.44 | 0.0 (0.0%) | 5,982,560 |
| 30 Mar 2021 | CNY | 4.41 | 4.45 | 4.37 | 4.44 | 4.44 | +0.01 (+0.23%) | 5,909,148 |
| 29 Mar 2021 | CNY | 4.39 | 4.43 | 4.34 | 4.43 | 4.43 | +0.03 (+0.68%) | 4,528,530 |
| 26 Mar 2021 | CNY | 4.43 | 4.5 | 4.39 | 4.4 | 4.4 | -0.03 (-0.68%) | 7,686,947 |
| 25 Mar 2021 | CNY | 4.42 | 4.45 | 4.37 | 4.43 | 4.43 | +0.01 (+0.23%) | 5,632,000 |
| 24 Mar 2021 | CNY | 4.41 | 4.43 | 4.37 | 4.42 | 4.42 | -0.01 (-0.23%) | 5,539,560 |
| 23 Mar 2021 | CNY | 4.36 | 4.43 | 4.3 | 4.43 | 4.43 | +0.05 (+1.14%) | 7,023,830 |
| 22 Mar 2021 | CNY | 4.4 | 4.41 | 4.34 | 4.38 | 4.38 | -0.02 (-0.45%) | 4,989,900 |
| 19 Mar 2021 | CNY | 4.31 | 4.4 | 4.29 | 4.4 | 4.4 | +0.08 (+1.85%) | 4,896,590 |
| 18 Mar 2021 | CNY | 4.41 | 4.42 | 4.3 | 4.32 | 4.32 | -0.1 (-2.26%) | 4,907,300 |
| 17 Mar 2021 | CNY | 4.41 | 4.44 | 4.39 | 4.42 | 4.42 | +0.01 (+0.23%) | 1,829,104 |
| 16 Mar 2021 | CNY | 4.39 | 4.43 | 4.38 | 4.41 | 4.41 | +0.01 (+0.23%) | 1,714,900 |
| 15 Mar 2021 | CNY | 4.45 | 4.45 | 4.39 | 4.4 | 4.4 | -0.05 (-1.12%) | 2,250,002 |
| 12 Mar 2021 | CNY | 4.44 | 4.45 | 4.37 | 4.45 | 4.45 | +0.02 (+0.45%) | 1,715,023 |
| 11 Mar 2021 | CNY | 4.44 | 4.44 | 4.38 | 4.43 | 4.43 | +0.04 (+0.91%) | 2,223,700 |
| 10 Mar 2021 | CNY | 4.4 | 4.46 | 4.34 | 4.39 | 4.39 | +0.03 (+0.69%) | 1,724,502 |
| 9 Mar 2021 | CNY | 4.45 | 4.49 | 4.3 | 4.36 | 4.36 | -0.09 (-2.02%) | 3,090,336 |
| 8 Mar 2021 | CNY | 4.51 | 4.55 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 2,371,199 |
| 5 Mar 2021 | CNY | 4.45 | 4.52 | 4.42 | 4.49 | 4.49 | +0.04 (+0.90%) | 2,324,304 |
| 4 Mar 2021 | CNY | 4.45 | 4.5 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 2,482,461 |
| 3 Mar 2021 | CNY | 4.44 | 4.48 | 4.41 | 4.45 | 4.45 | 0.0 (0.0%) | 2,230,649 |
| 2 Mar 2021 | CNY | 4.52 | 4.54 | 4.4 | 4.45 | 4.45 | -0.08 (-1.77%) | 3,228,699 |
| 1 Mar 2021 | CNY | 4.4 | 4.54 | 4.4 | 4.53 | 4.53 | +0.08 (+1.80%) | 3,826,956 |
| 26 Feb 2021 | CNY | 4.31 | 4.5 | 4.31 | 4.45 | 4.45 | +0.15 (+3.49%) | 5,076,000 |
| 25 Feb 2021 | CNY | 4.36 | 4.4 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 2,164,700 |
| 24 Feb 2021 | CNY | 4.36 | 4.4 | 4.32 | 4.36 | 4.36 | -0.02 (-0.46%) | 2,515,400 |
