| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 3.68 | 3.7 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 17,639,163 |
| 13 Apr 2021 | CNY | 3.76 | 3.78 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 16,458,181 |
| 12 Apr 2021 | CNY | 3.68 | 3.79 | 3.65 | 3.75 | 3.75 | +0.11 (+3.02%) | 41,362,777 |
| 9 Apr 2021 | CNY | 3.64 | 3.67 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 12,023,919 |
| 8 Apr 2021 | CNY | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -0.08 (-2.15%) | 17,869,488 |
| 7 Apr 2021 | CNY | 3.71 | 3.72 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 14,226,032 |
| 6 Apr 2021 | CNY | 3.72 | 3.74 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 14,028,032 |
| 2 Apr 2021 | CNY | 3.73 | 3.76 | 3.7 | 3.71 | 3.71 | -0.02 (-0.54%) | 15,284,019 |
| 1 Apr 2021 | CNY | 3.88 | 3.88 | 3.72 | 3.73 | 3.73 | -0.09 (-2.36%) | 28,004,474 |
| 31 Mar 2021 | CNY | 3.69 | 3.82 | 3.67 | 3.82 | 3.82 | +0.12 (+3.24%) | 27,379,357 |
| 30 Mar 2021 | CNY | 3.8 | 3.8 | 3.69 | 3.7 | 3.7 | -0.12 (-3.14%) | 24,534,816 |
| 29 Mar 2021 | CNY | 3.8 | 3.9 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 23,416,934 |
| 26 Mar 2021 | CNY | 3.71 | 3.89 | 3.7 | 3.81 | 3.81 | +0.1 (+2.70%) | 33,893,500 |
| 25 Mar 2021 | CNY | 3.8 | 3.82 | 3.7 | 3.71 | 3.71 | -0.14 (-3.64%) | 26,433,535 |
| 24 Mar 2021 | CNY | 3.78 | 3.89 | 3.73 | 3.85 | 3.85 | +0.05 (+1.32%) | 33,284,334 |
| 23 Mar 2021 | CNY | 3.8 | 3.86 | 3.76 | 3.8 | 3.8 | -0.02 (-0.52%) | 22,928,149 |
| 22 Mar 2021 | CNY | 3.68 | 3.84 | 3.68 | 3.82 | 3.82 | +0.13 (+3.52%) | 26,176,336 |
| 19 Mar 2021 | CNY | 3.68 | 3.75 | 3.63 | 3.69 | 3.69 | -0.01 (-0.27%) | 18,027,541 |
| 18 Mar 2021 | CNY | 3.67 | 3.74 | 3.66 | 3.7 | 3.7 | -0.01 (-0.27%) | 17,889,111 |
| 17 Mar 2021 | CNY | 3.83 | 3.88 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 35,150,671 |
| 16 Mar 2021 | CNY | 3.68 | 3.77 | 3.65 | 3.75 | 3.75 | +0.07 (+1.90%) | 24,690,450 |
| 15 Mar 2021 | CNY | 3.65 | 3.71 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 13,985,437 |
| 12 Mar 2021 | CNY | 3.63 | 3.69 | 3.58 | 3.67 | 3.67 | +0.04 (+1.10%) | 18,989,135 |
| 11 Mar 2021 | CNY | 3.46 | 3.66 | 3.45 | 3.63 | 3.63 | +0.17 (+4.91%) | 23,600,770 |
| 10 Mar 2021 | CNY | 3.59 | 3.6 | 3.46 | 3.46 | 3.46 | -0.11 (-3.08%) | 16,601,680 |
| 9 Mar 2021 | CNY | 3.64 | 3.67 | 3.51 | 3.57 | 3.57 | -0.06 (-1.65%) | 16,702,219 |
| 8 Mar 2021 | CNY | 3.61 | 3.69 | 3.61 | 3.63 | 3.63 | +0.02 (+0.55%) | 19,156,456 |
| 5 Mar 2021 | CNY | 3.6 | 3.63 | 3.59 | 3.61 | 3.61 | 0.0 (0.0%) | 11,063,474 |
| 4 Mar 2021 | CNY | 3.62 | 3.64 | 3.57 | 3.61 | 3.61 | 0.0 (0.0%) | 14,578,921 |
| 3 Mar 2021 | CNY | 3.59 | 3.62 | 3.55 | 3.61 | 3.61 | +0.03 (+0.84%) | 14,364,090 |
