| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 4.55 | 4.59 | 4.48 | 4.56 | 4.56 | -0.02 (-0.44%) | 10,872,800 |
| 13 Apr 2021 | CNY | 4.73 | 4.73 | 4.5 | 4.58 | 4.58 | -0.16 (-3.38%) | 17,189,600 |
| 12 Apr 2021 | CNY | 4.62 | 4.76 | 4.62 | 4.74 | 4.74 | +0.12 (+2.60%) | 19,493,100 |
| 9 Apr 2021 | CNY | 4.62 | 4.72 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 15,935,600 |
| 8 Apr 2021 | CNY | 4.89 | 4.9 | 4.64 | 4.66 | 4.66 | -0.23 (-4.70%) | 23,901,100 |
| 7 Apr 2021 | CNY | 4.83 | 4.95 | 4.79 | 4.89 | 4.89 | +0.02 (+0.41%) | 22,251,733 |
| 6 Apr 2021 | CNY | 4.76 | 4.94 | 4.72 | 4.87 | 4.87 | +0.03 (+0.62%) | 25,005,936 |
| 2 Apr 2021 | CNY | 5.05 | 5.09 | 4.81 | 4.84 | 4.84 | -0.22 (-4.35%) | 35,636,431 |
| 1 Apr 2021 | CNY | 5.35 | 5.43 | 5 | 5.06 | 5.06 | -0.34 (-6.30%) | 43,355,237 |
| 31 Mar 2021 | CNY | 5.4 | 5.77 | 5.25 | 5.4 | 5.4 | -0.44 (-7.53%) | 50,496,068 |
| 30 Mar 2021 | CNY | 6.2 | 6.2 | 5.5 | 5.84 | 5.84 | +0.18 (+3.18%) | 66,014,044 |
| 29 Mar 2021 | CNY | 6.5 | 6.63 | 5.55 | 5.66 | 5.66 | -0.5 (-8.12%) | 93,425,145 |
| 26 Mar 2021 | CNY | 5.21 | 6.16 | 5.21 | 6.16 | 6.16 | +1.03 (+20.08%) | 84,379,986 |
| 25 Mar 2021 | CNY | 5 | 5.44 | 4.91 | 5.13 | 5.13 | +0.27 (+5.56%) | 44,764,835 |
| 24 Mar 2021 | CNY | 4.62 | 5.06 | 4.56 | 4.86 | 4.86 | +0.19 (+4.07%) | 26,525,211 |
| 23 Mar 2021 | CNY | 4.88 | 4.9 | 4.6 | 4.67 | 4.67 | -0.25 (-5.08%) | 16,460,905 |
| 22 Mar 2021 | CNY | 4.68 | 5.09 | 4.55 | 4.92 | 4.92 | +0.25 (+5.35%) | 20,004,932 |
| 19 Mar 2021 | CNY | 4.56 | 4.95 | 4.54 | 4.67 | 4.67 | -0.02 (-0.43%) | 14,949,120 |
| 18 Mar 2021 | CNY | 4.68 | 4.75 | 4.58 | 4.69 | 4.69 | -0.03 (-0.64%) | 12,797,100 |
| 17 Mar 2021 | CNY | 4.83 | 4.98 | 4.65 | 4.72 | 4.72 | -0.14 (-2.88%) | 22,742,520 |
| 16 Mar 2021 | CNY | 4.62 | 5.04 | 4.52 | 4.86 | 4.86 | +0.32 (+7.05%) | 32,579,167 |
| 15 Mar 2021 | CNY | 4.54 | 4.62 | 4.32 | 4.54 | 4.54 | +0.08 (+1.79%) | 19,008,813 |
| 12 Mar 2021 | CNY | 4.18 | 4.91 | 4.16 | 4.46 | 4.46 | +0.27 (+6.44%) | 24,729,114 |
| 11 Mar 2021 | CNY | 4.04 | 4.24 | 4 | 4.19 | 4.19 | +0.18 (+4.49%) | 10,480,664 |
| 10 Mar 2021 | CNY | 4.13 | 4.25 | 3.95 | 4.01 | 4.01 | -0.13 (-3.14%) | 10,927,443 |
| 9 Mar 2021 | CNY | 4.43 | 4.44 | 4.09 | 4.14 | 4.14 | -0.38 (-8.41%) | 16,477,303 |
| 8 Mar 2021 | CNY | 4.3 | 4.53 | 4.21 | 4.52 | 4.52 | +0.22 (+5.12%) | 20,648,610 |
| 5 Mar 2021 | CNY | 4.21 | 4.4 | 4.2 | 4.3 | 4.3 | +0.05 (+1.18%) | 11,688,760 |
| 4 Mar 2021 | CNY | 4.12 | 4.41 | 4.12 | 4.25 | 4.25 | +0.07 (+1.67%) | 13,747,311 |
| 3 Mar 2021 | CNY | 4.21 | 4.23 | 4.06 | 4.18 | 4.18 | -0.05 (-1.18%) | 9,402,008 |
