| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.58 | 4.67 | 4.53 | 4.6 | 4.6 | -0.05 (-1.08%) | 10,267,426 |
| 14 Apr 2021 | CNY | 4.53 | 4.73 | 4.48 | 4.65 | 4.65 | +0.01 (+0.22%) | 19,811,850 |
| 13 Apr 2021 | CNY | 4.38 | 4.75 | 4.35 | 4.64 | 4.64 | +0.28 (+6.42%) | 22,698,864 |
| 12 Apr 2021 | CNY | 4.4 | 4.41 | 4.3 | 4.36 | 4.36 | -0.02 (-0.46%) | 4,506,620 |
| 9 Apr 2021 | CNY | 4.34 | 4.41 | 4.32 | 4.38 | 4.38 | +0.02 (+0.46%) | 4,298,620 |
| 8 Apr 2021 | CNY | 4.47 | 4.52 | 4.35 | 4.36 | 4.36 | -0.14 (-3.11%) | 7,131,300 |
| 7 Apr 2021 | CNY | 4.49 | 4.56 | 4.46 | 4.5 | 4.5 | +0.01 (+0.22%) | 6,011,920 |
| 6 Apr 2021 | CNY | 4.47 | 4.51 | 4.36 | 4.49 | 4.49 | +0.14 (+3.22%) | 7,026,220 |
| 2 Apr 2021 | CNY | 4.38 | 4.44 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 4,947,600 |
| 1 Apr 2021 | CNY | 4.55 | 4.58 | 4.39 | 4.4 | 4.4 | -0.16 (-3.51%) | 7,409,669 |
| 31 Mar 2021 | CNY | 4.33 | 4.68 | 4.32 | 4.56 | 4.56 | +0.17 (+3.87%) | 12,638,220 |
| 30 Mar 2021 | CNY | 4.53 | 4.6 | 4.35 | 4.39 | 4.39 | -0.2 (-4.36%) | 9,578,500 |
| 29 Mar 2021 | CNY | 4.63 | 4.77 | 4.54 | 4.59 | 4.59 | +0.01 (+0.22%) | 10,490,504 |
| 26 Mar 2021 | CNY | 4.49 | 4.65 | 4.41 | 4.58 | 4.58 | +0.14 (+3.15%) | 10,920,000 |
| 25 Mar 2021 | CNY | 4.6 | 4.7 | 4.42 | 4.44 | 4.44 | -0.15 (-3.27%) | 8,550,000 |
| 24 Mar 2021 | CNY | 4.61 | 4.73 | 4.57 | 4.59 | 4.59 | -0.02 (-0.43%) | 6,904,200 |
| 23 Mar 2021 | CNY | 4.77 | 4.82 | 4.61 | 4.61 | 4.61 | -0.19 (-3.96%) | 8,946,522 |
| 22 Mar 2021 | CNY | 4.6 | 4.85 | 4.6 | 4.8 | 4.8 | +0.15 (+3.23%) | 12,728,200 |
| 19 Mar 2021 | CNY | 4.51 | 4.74 | 4.48 | 4.65 | 4.65 | +0.08 (+1.75%) | 10,550,568 |
| 18 Mar 2021 | CNY | 4.66 | 4.71 | 4.56 | 4.57 | 4.57 | -0.15 (-3.18%) | 9,104,719 |
| 17 Mar 2021 | CNY | 4.8 | 4.81 | 4.64 | 4.72 | 4.72 | -0.08 (-1.67%) | 13,145,368 |
| 16 Mar 2021 | CNY | 4.56 | 4.87 | 4.56 | 4.8 | 4.8 | +0.19 (+4.12%) | 19,546,220 |
| 15 Mar 2021 | CNY | 4.58 | 4.71 | 4.48 | 4.61 | 4.61 | -0.02 (-0.43%) | 10,584,702 |
| 12 Mar 2021 | CNY | 4.44 | 4.66 | 4.39 | 4.63 | 4.63 | +0.13 (+2.89%) | 12,020,000 |
| 11 Mar 2021 | CNY | 4.3 | 4.53 | 4.26 | 4.5 | 4.5 | +0.22 (+5.14%) | 8,715,002 |
| 10 Mar 2021 | CNY | 4.52 | 4.59 | 4.27 | 4.28 | 4.28 | -0.22 (-4.89%) | 9,250,900 |
| 9 Mar 2021 | CNY | 4.66 | 4.75 | 4.46 | 4.5 | 4.5 | -0.21 (-4.46%) | 13,157,100 |
| 8 Mar 2021 | CNY | 4.8 | 5.05 | 4.71 | 4.71 | 4.71 | -0.05 (-1.05%) | 15,507,600 |
| 5 Mar 2021 | CNY | 4.83 | 4.97 | 4.65 | 4.76 | 4.76 | +0.12 (+2.59%) | 16,471,822 |
| 4 Mar 2021 | CNY | 4.55 | 4.74 | 4.51 | 4.64 | 4.64 | +0.08 (+1.75%) | 13,256,802 |
