| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 3.87 | 3.89 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 8,903,790 |
| 14 Apr 2021 | CNY | 3.83 | 3.88 | 3.81 | 3.86 | 3.86 | 0.0 (0.0%) | 10,428,799 |
| 13 Apr 2021 | CNY | 3.87 | 3.91 | 3.83 | 3.86 | 3.86 | -0.03 (-0.77%) | 10,506,712 |
| 12 Apr 2021 | CNY | 3.96 | 3.97 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 15,270,396 |
| 9 Apr 2021 | CNY | 3.81 | 3.95 | 3.79 | 3.91 | 3.91 | +0.1 (+2.62%) | 25,149,627 |
| 8 Apr 2021 | CNY | 3.85 | 3.86 | 3.81 | 3.81 | 3.81 | -0.04 (-1.04%) | 8,345,594 |
| 7 Apr 2021 | CNY | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 10,124,161 |
| 6 Apr 2021 | CNY | 3.82 | 3.87 | 3.79 | 3.86 | 3.86 | +0.06 (+1.58%) | 18,267,879 |
| 2 Apr 2021 | CNY | 3.79 | 3.83 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 11,322,847 |
| 1 Apr 2021 | CNY | 3.79 | 3.81 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 9,075,073 |
| 31 Mar 2021 | CNY | 3.81 | 3.81 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 9,246,297 |
| 30 Mar 2021 | CNY | 3.82 | 3.83 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 12,430,795 |
| 29 Mar 2021 | CNY | 3.84 | 3.87 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 9,085,838 |
| 26 Mar 2021 | CNY | 3.82 | 3.84 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 9,679,393 |
| 25 Mar 2021 | CNY | 3.86 | 3.87 | 3.82 | 3.82 | 3.82 | -0.03 (-0.78%) | 9,352,711 |
| 24 Mar 2021 | CNY | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 12,255,560 |
| 23 Mar 2021 | CNY | 3.88 | 3.92 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 12,609,204 |
| 22 Mar 2021 | CNY | 3.82 | 3.9 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 9,664,874 |
| 19 Mar 2021 | CNY | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 9,647,094 |
| 18 Mar 2021 | CNY | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -0.05 (-1.28%) | 12,755,833 |
| 17 Mar 2021 | CNY | 3.95 | 3.97 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 12,292,106 |
| 16 Mar 2021 | CNY | 3.93 | 3.98 | 3.92 | 3.96 | 3.96 | +0.05 (+1.28%) | 16,885,139 |
| 15 Mar 2021 | CNY | 3.88 | 3.94 | 3.85 | 3.91 | 3.91 | +0.02 (+0.51%) | 14,572,871 |
| 12 Mar 2021 | CNY | 3.87 | 3.93 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 11,198,510 |
| 11 Mar 2021 | CNY | 3.81 | 3.9 | 3.79 | 3.88 | 3.88 | +0.06 (+1.57%) | 14,042,307 |
| 10 Mar 2021 | CNY | 3.87 | 3.9 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 13,003,791 |
| 9 Mar 2021 | CNY | 3.91 | 3.94 | 3.83 | 3.86 | 3.86 | -0.05 (-1.28%) | 20,267,495 |
| 8 Mar 2021 | CNY | 3.97 | 3.98 | 3.91 | 3.91 | 3.91 | -0.04 (-1.01%) | 14,391,188 |
| 5 Mar 2021 | CNY | 3.91 | 3.96 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 14,805,296 |
| 4 Mar 2021 | CNY | 3.96 | 3.98 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 15,172,608 |
