| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 3.83 | 3.85 | 3.81 | 3.85 | 3.85 | +0.04 (+1.05%) | 2,368,964 |
| 13 Apr 2021 | CNY | 3.82 | 3.88 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 2,584,619 |
| 12 Apr 2021 | CNY | 3.9 | 3.93 | 3.84 | 3.85 | 3.85 | -0.07 (-1.79%) | 2,147,269 |
| 9 Apr 2021 | CNY | 3.88 | 3.92 | 3.83 | 3.92 | 3.92 | +0.05 (+1.29%) | 2,297,042 |
| 8 Apr 2021 | CNY | 3.93 | 3.95 | 3.87 | 3.87 | 3.87 | -0.08 (-2.03%) | 2,346,369 |
| 7 Apr 2021 | CNY | 3.94 | 3.96 | 3.87 | 3.95 | 3.95 | +0.04 (+1.02%) | 2,320,515 |
| 6 Apr 2021 | CNY | 3.83 | 3.97 | 3.83 | 3.91 | 3.91 | +0.08 (+2.09%) | 5,161,133 |
| 2 Apr 2021 | CNY | 3.82 | 3.88 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 3,275,288 |
| 1 Apr 2021 | CNY | 3.85 | 3.88 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 4,213,241 |
| 31 Mar 2021 | CNY | 3.91 | 3.96 | 3.8 | 3.86 | 3.86 | -0.13 (-3.26%) | 7,867,409 |
| 30 Mar 2021 | CNY | 4.18 | 4.36 | 3.96 | 3.99 | 3.99 | -0.14 (-3.39%) | 12,853,767 |
| 29 Mar 2021 | CNY | 3.97 | 4.48 | 3.93 | 4.13 | 4.13 | +0.2 (+5.09%) | 11,503,694 |
| 26 Mar 2021 | CNY | 3.9 | 3.95 | 3.87 | 3.93 | 3.93 | +0.03 (+0.77%) | 2,184,900 |
| 25 Mar 2021 | CNY | 3.92 | 3.98 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 1,988,200 |
| 24 Mar 2021 | CNY | 3.95 | 3.99 | 3.91 | 3.94 | 3.94 | -0.03 (-0.76%) | 1,619,600 |
| 23 Mar 2021 | CNY | 4.01 | 4.01 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 2,107,337 |
| 22 Mar 2021 | CNY | 4 | 4.02 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 2,077,358 |
| 19 Mar 2021 | CNY | 4.01 | 4.03 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,765,100 |
| 18 Mar 2021 | CNY | 4.1 | 4.1 | 3.98 | 3.98 | 3.98 | -0.1 (-2.45%) | 2,208,500 |
| 17 Mar 2021 | CNY | 4.06 | 4.09 | 4.02 | 4.08 | 4.08 | +0.06 (+1.49%) | 2,556,900 |
| 16 Mar 2021 | CNY | 3.93 | 4.04 | 3.9 | 4.02 | 4.02 | +0.14 (+3.61%) | 2,687,541 |
| 15 Mar 2021 | CNY | 3.93 | 3.95 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,241,100 |
| 12 Mar 2021 | CNY | 3.99 | 3.99 | 3.89 | 3.93 | 3.93 | -0.05 (-1.26%) | 2,590,400 |
| 11 Mar 2021 | CNY | 3.95 | 3.99 | 3.89 | 3.98 | 3.98 | +0.05 (+1.27%) | 2,355,866 |
| 10 Mar 2021 | CNY | 4.06 | 4.09 | 3.92 | 3.93 | 3.93 | -0.11 (-2.72%) | 2,448,266 |
| 9 Mar 2021 | CNY | 4.11 | 4.16 | 4.01 | 4.04 | 4.04 | -0.1 (-2.42%) | 3,025,963 |
| 8 Mar 2021 | CNY | 4.25 | 4.26 | 4.14 | 4.14 | 4.14 | -0.1 (-2.36%) | 2,300,502 |
| 5 Mar 2021 | CNY | 4.16 | 4.24 | 4.11 | 4.24 | 4.24 | +0.12 (+2.91%) | 3,053,229 |
| 4 Mar 2021 | CNY | 4.15 | 4.19 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 2,794,597 |
| 3 Mar 2021 | CNY | 4.13 | 4.19 | 4.06 | 4.14 | 4.14 | +0.03 (+0.73%) | 3,113,259 |
