| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 4.48 | 4.5 | 4.36 | 4.39 | 4.39 | -0.09 (-2.01%) | 1,443,300 |
| 8 Apr 2021 | CNY | 4.52 | 4.6 | 4.45 | 4.48 | 4.48 | -0.12 (-2.61%) | 1,906,944 |
| 7 Apr 2021 | CNY | 4.33 | 4.64 | 4.33 | 4.6 | 4.6 | +0.18 (+4.07%) | 3,444,224 |
| 6 Apr 2021 | CNY | 4.5 | 4.59 | 4.36 | 4.42 | 4.42 | -0.17 (-3.70%) | 3,658,242 |
| 2 Apr 2021 | CNY | 4.34 | 4.59 | 4.27 | 4.59 | 4.59 | +0.22 (+5.03%) | 4,284,467 |
| 1 Apr 2021 | CNY | 4.5 | 4.54 | 4.37 | 4.37 | 4.37 | -0.06 (-1.35%) | 1,422,800 |
| 31 Mar 2021 | CNY | 4.24 | 4.43 | 4.17 | 4.43 | 4.43 | +0.21 (+4.98%) | 1,815,118 |
| 30 Mar 2021 | CNY | 4.16 | 4.29 | 4.16 | 4.22 | 4.22 | +0.01 (+0.24%) | 839,200 |
| 29 Mar 2021 | CNY | 4.22 | 4.26 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 821,755 |
| 26 Mar 2021 | CNY | 4.16 | 4.31 | 4.16 | 4.22 | 4.22 | +0.03 (+0.72%) | 1,610,500 |
| 25 Mar 2021 | CNY | 4.3 | 4.3 | 4.15 | 4.19 | 4.19 | -0.07 (-1.64%) | 1,216,000 |
| 24 Mar 2021 | CNY | 4.16 | 4.4 | 4.16 | 4.26 | 4.26 | -0.11 (-2.52%) | 3,216,200 |
| 23 Mar 2021 | CNY | 4.41 | 4.58 | 4.32 | 4.37 | 4.37 | -0.03 (-0.68%) | 2,507,600 |
| 22 Mar 2021 | CNY | 4.37 | 4.52 | 4.27 | 4.4 | 4.4 | -0.02 (-0.45%) | 1,309,100 |
| 19 Mar 2021 | CNY | 4.67 | 4.67 | 4.38 | 4.42 | 4.42 | -0.07 (-1.56%) | 2,756,300 |
| 18 Mar 2021 | CNY | 4.32 | 4.49 | 4.29 | 4.49 | 4.49 | +0.21 (+4.91%) | 1,442,300 |
| 17 Mar 2021 | CNY | 4.18 | 4.28 | 4.15 | 4.28 | 4.28 | +0.07 (+1.66%) | 1,605,600 |
| 16 Mar 2021 | CNY | 4.18 | 4.27 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 1,145,200 |
| 15 Mar 2021 | CNY | 4.27 | 4.33 | 4.12 | 4.2 | 4.2 | -0.14 (-3.23%) | 2,538,700 |
| 12 Mar 2021 | CNY | 4.35 | 4.39 | 4.28 | 4.34 | 4.34 | -0.05 (-1.14%) | 1,963,000 |
| 11 Mar 2021 | CNY | 4.27 | 4.46 | 4.2 | 4.39 | 4.39 | +0.14 (+3.29%) | 3,888,300 |
| 10 Mar 2021 | CNY | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 3,026,500 |
| 9 Mar 2021 | CNY | 4.71 | 4.71 | 4.47 | 4.47 | 4.47 | -0.24 (-5.10%) | 6,567,000 |
| 8 Mar 2021 | CNY | 4.79 | 4.82 | 4.71 | 4.71 | 4.71 | -0.12 (-2.48%) | 1,636,200 |
| 5 Mar 2021 | CNY | 4.76 | 4.87 | 4.59 | 4.83 | 4.83 | +0.02 (+0.42%) | 3,198,400 |
| 4 Mar 2021 | CNY | 4.82 | 4.96 | 4.74 | 4.81 | 4.81 | -0.07 (-1.43%) | 3,167,565 |
| 3 Mar 2021 | CNY | 4.65 | 4.88 | 4.45 | 4.88 | 4.88 | +0.22 (+4.72%) | 4,224,527 |
| 2 Mar 2021 | CNY | 4.92 | 4.93 | 4.65 | 4.66 | 4.66 | -0.21 (-4.31%) | 2,432,700 |
| 1 Mar 2021 | CNY | 4.89 | 4.9 | 4.62 | 4.87 | 4.87 | +0.05 (+1.04%) | 4,990,835 |
| 26 Feb 2021 | CNY | 4.62 | 4.89 | 4.62 | 4.82 | 4.82 | +0.07 (+1.47%) | 4,113,035 |
