| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.24 | 4.24 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 5,093,571 |
| 14 Apr 2021 | CNY | 3.99 | 4.12 | 3.96 | 4.11 | 4.11 | +0.14 (+3.53%) | 2,871,926 |
| 13 Apr 2021 | CNY | 3.99 | 4.03 | 3.95 | 3.97 | 3.97 | -0.05 (-1.24%) | 1,976,900 |
| 12 Apr 2021 | CNY | 4.07 | 4.07 | 3.99 | 4.02 | 4.02 | -0.02 (-0.50%) | 2,294,750 |
| 9 Apr 2021 | CNY | 4.03 | 4.08 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 1,918,150 |
| 8 Apr 2021 | CNY | 4.07 | 4.11 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 2,455,544 |
| 7 Apr 2021 | CNY | 4.04 | 4.09 | 4.01 | 4.07 | 4.07 | +0.03 (+0.74%) | 1,816,244 |
| 6 Apr 2021 | CNY | 3.96 | 4.05 | 3.96 | 4.04 | 4.04 | +0.08 (+2.02%) | 2,401,619 |
| 2 Apr 2021 | CNY | 3.93 | 3.99 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 2,109,176 |
| 1 Apr 2021 | CNY | 4.06 | 4.06 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 2,410,900 |
| 31 Mar 2021 | CNY | 3.87 | 3.98 | 3.83 | 3.97 | 3.97 | +0.09 (+2.32%) | 3,114,479 |
| 30 Mar 2021 | CNY | 3.96 | 3.99 | 3.86 | 3.88 | 3.88 | -0.09 (-2.27%) | 3,481,304 |
| 29 Mar 2021 | CNY | 4.09 | 4.09 | 3.94 | 3.97 | 3.97 | -0.11 (-2.70%) | 6,307,650 |
| 26 Mar 2021 | CNY | 4.12 | 4.12 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 2,974,601 |
| 25 Mar 2021 | CNY | 4.08 | 4.13 | 4.01 | 4.06 | 4.06 | -0.03 (-0.73%) | 3,070,700 |
| 24 Mar 2021 | CNY | 4.15 | 4.17 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 4,206,200 |
| 23 Mar 2021 | CNY | 4.28 | 4.3 | 4.08 | 4.09 | 4.09 | -0.19 (-4.44%) | 8,631,800 |
| 22 Mar 2021 | CNY | 4.16 | 4.43 | 4.13 | 4.28 | 4.28 | +0.05 (+1.18%) | 10,466,979 |
| 19 Mar 2021 | CNY | 4.2 | 4.53 | 4.18 | 4.23 | 4.23 | -0.02 (-0.47%) | 14,454,395 |
| 18 Mar 2021 | CNY | 4.35 | 4.48 | 4.25 | 4.25 | 4.25 | -0.26 (-5.76%) | 17,873,551 |
| 17 Mar 2021 | CNY | 4.7 | 4.97 | 4.48 | 4.51 | 4.51 | -0.01 (-0.22%) | 24,687,276 |
| 16 Mar 2021 | CNY | 4.16 | 4.52 | 4.12 | 4.52 | 4.52 | +0.41 (+9.98%) | 6,789,725 |
| 15 Mar 2021 | CNY | 4.22 | 4.22 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 1,647,200 |
| 12 Mar 2021 | CNY | 4.04 | 4.25 | 3.99 | 4.15 | 4.15 | +0.08 (+1.97%) | 3,456,871 |
| 11 Mar 2021 | CNY | 4.05 | 4.08 | 3.94 | 4.07 | 4.07 | +0.07 (+1.75%) | 1,593,700 |
| 10 Mar 2021 | CNY | 4.13 | 4.16 | 4 | 4 | 4 | -0.11 (-2.68%) | 2,254,625 |
| 9 Mar 2021 | CNY | 4.24 | 4.27 | 4.04 | 4.11 | 4.11 | -0.12 (-2.84%) | 2,792,875 |
| 8 Mar 2021 | CNY | 4.19 | 4.31 | 4.16 | 4.23 | 4.23 | +0.07 (+1.68%) | 4,719,356 |
| 5 Mar 2021 | CNY | 4.14 | 4.17 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 2,097,000 |
| 4 Mar 2021 | CNY | 4.15 | 4.19 | 4.09 | 4.1 | 4.1 | -0.06 (-1.44%) | 2,288,225 |
