| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 3.59 | 3.65 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 4,006,441 |
| 2 Apr 2021 | CNY | 3.57 | 3.6 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 4,203,612 |
| 1 Apr 2021 | CNY | 3.54 | 3.58 | 3.51 | 3.57 | 3.57 | +0.03 (+0.85%) | 3,714,255 |
| 31 Mar 2021 | CNY | 3.58 | 3.58 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 5,296,341 |
| 30 Mar 2021 | CNY | 3.65 | 3.65 | 3.55 | 3.56 | 3.56 | -0.08 (-2.20%) | 7,799,241 |
| 29 Mar 2021 | CNY | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 5,182,997 |
| 26 Mar 2021 | CNY | 3.64 | 3.67 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 4,721,500 |
| 25 Mar 2021 | CNY | 3.64 | 3.66 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 5,546,350 |
| 24 Mar 2021 | CNY | 3.68 | 3.69 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 6,076,426 |
| 23 Mar 2021 | CNY | 3.73 | 3.74 | 3.67 | 3.7 | 3.7 | -0.04 (-1.07%) | 7,006,900 |
| 22 Mar 2021 | CNY | 3.71 | 3.74 | 3.69 | 3.74 | 3.74 | +0.01 (+0.27%) | 7,541,708 |
| 19 Mar 2021 | CNY | 3.71 | 3.76 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 7,464,344 |
| 18 Mar 2021 | CNY | 3.77 | 3.77 | 3.71 | 3.73 | 3.73 | -0.04 (-1.06%) | 8,910,150 |
| 17 Mar 2021 | CNY | 3.68 | 3.78 | 3.66 | 3.77 | 3.77 | +0.09 (+2.45%) | 14,756,116 |
| 16 Mar 2021 | CNY | 3.6 | 3.68 | 3.59 | 3.68 | 3.68 | +0.08 (+2.22%) | 6,676,253 |
| 15 Mar 2021 | CNY | 3.63 | 3.63 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 5,846,100 |
| 12 Mar 2021 | CNY | 3.62 | 3.64 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 5,746,869 |
| 11 Mar 2021 | CNY | 3.58 | 3.63 | 3.56 | 3.63 | 3.63 | +0.04 (+1.11%) | 6,100,710 |
| 10 Mar 2021 | CNY | 3.63 | 3.65 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 4,846,002 |
| 9 Mar 2021 | CNY | 3.66 | 3.69 | 3.54 | 3.61 | 3.61 | -0.05 (-1.37%) | 10,650,848 |
| 8 Mar 2021 | CNY | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 9,477,572 |
| 5 Mar 2021 | CNY | 3.68 | 3.74 | 3.67 | 3.72 | 3.72 | +0.04 (+1.09%) | 7,719,550 |
| 4 Mar 2021 | CNY | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | -0.01 (-0.27%) | 7,174,400 |
| 3 Mar 2021 | CNY | 3.64 | 3.69 | 3.63 | 3.69 | 3.69 | +0.03 (+0.82%) | 7,878,502 |
| 2 Mar 2021 | CNY | 3.65 | 3.73 | 3.63 | 3.66 | 3.66 | +0.02 (+0.55%) | 9,975,341 |
| 1 Mar 2021 | CNY | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | +0.08 (+2.25%) | 7,264,842 |
| 26 Feb 2021 | CNY | 3.58 | 3.61 | 3.56 | 3.56 | 3.56 | -0.03 (-0.84%) | 6,896,400 |
| 25 Feb 2021 | CNY | 3.63 | 3.66 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 7,179,362 |
| 24 Feb 2021 | CNY | 3.63 | 3.68 | 3.56 | 3.6 | 3.6 | -0.03 (-0.83%) | 8,480,350 |
| 23 Feb 2021 | CNY | 3.68 | 3.74 | 3.62 | 3.63 | 3.63 | -0.06 (-1.63%) | 9,654,512 |
