| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 3.86 | 3.87 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 5,459,434 |
| 13 Apr 2021 | CNY | 3.9 | 3.93 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 5,882,605 |
| 12 Apr 2021 | CNY | 3.9 | 3.93 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 5,978,900 |
| 9 Apr 2021 | CNY | 3.9 | 3.95 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 7,652,780 |
| 8 Apr 2021 | CNY | 3.94 | 4.02 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 12,045,361 |
| 7 Apr 2021 | CNY | 3.85 | 3.91 | 3.85 | 3.91 | 3.91 | +0.03 (+0.77%) | 6,800,040 |
| 6 Apr 2021 | CNY | 3.84 | 3.88 | 3.81 | 3.88 | 3.88 | +0.05 (+1.31%) | 8,727,000 |
| 2 Apr 2021 | CNY | 3.76 | 3.85 | 3.74 | 3.83 | 3.83 | +0.11 (+2.96%) | 9,709,944 |
| 1 Apr 2021 | CNY | 3.76 | 3.77 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 4,265,810 |
| 31 Mar 2021 | CNY | 3.73 | 3.75 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 3,855,645 |
| 30 Mar 2021 | CNY | 3.8 | 3.8 | 3.72 | 3.73 | 3.73 | -0.08 (-2.10%) | 5,018,780 |
| 29 Mar 2021 | CNY | 3.8 | 3.85 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 4,597,783 |
| 26 Mar 2021 | CNY | 3.77 | 3.84 | 3.77 | 3.81 | 3.81 | +0.03 (+0.79%) | 4,793,973 |
| 25 Mar 2021 | CNY | 3.82 | 3.85 | 3.78 | 3.78 | 3.78 | -0.05 (-1.31%) | 5,325,630 |
| 24 Mar 2021 | CNY | 3.88 | 3.89 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 5,337,380 |
| 23 Mar 2021 | CNY | 3.92 | 3.92 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 4,782,875 |
| 22 Mar 2021 | CNY | 3.87 | 3.92 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 5,612,110 |
| 19 Mar 2021 | CNY | 3.9 | 3.91 | 3.82 | 3.88 | 3.88 | -0.02 (-0.51%) | 5,055,110 |
| 18 Mar 2021 | CNY | 3.91 | 3.94 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 5,600,224 |
| 17 Mar 2021 | CNY | 3.95 | 3.96 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,117,740 |
| 16 Mar 2021 | CNY | 3.83 | 3.93 | 3.83 | 3.92 | 3.92 | +0.09 (+2.35%) | 6,802,910 |
| 15 Mar 2021 | CNY | 3.83 | 3.89 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,983,335 |
| 12 Mar 2021 | CNY | 3.87 | 3.89 | 3.79 | 3.84 | 3.84 | -0.01 (-0.26%) | 4,710,730 |
| 11 Mar 2021 | CNY | 3.81 | 3.86 | 3.77 | 3.85 | 3.85 | +0.04 (+1.05%) | 5,795,650 |
| 10 Mar 2021 | CNY | 3.88 | 3.89 | 3.8 | 3.81 | 3.81 | -0.05 (-1.30%) | 5,445,700 |
| 9 Mar 2021 | CNY | 3.95 | 3.95 | 3.79 | 3.86 | 3.86 | -0.1 (-2.53%) | 9,001,390 |
| 8 Mar 2021 | CNY | 4 | 4.03 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 6,412,617 |
| 5 Mar 2021 | CNY | 3.97 | 4.02 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 6,312,017 |
| 4 Mar 2021 | CNY | 3.92 | 4.04 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 12,007,940 |
| 3 Mar 2021 | CNY | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | +0.01 (+0.25%) | 7,234,970 |
