| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 5.05 | 5.28 | 4.99 | 5.19 | 5.19 | +0.15 (+2.98%) | 11,854,692 |
| 6 Apr 2021 | CNY | 5.06 | 5.11 | 4.98 | 5.04 | 5.04 | -0.03 (-0.59%) | 7,012,409 |
| 2 Apr 2021 | CNY | 4.96 | 5.2 | 4.9 | 5.07 | 5.07 | +0.14 (+2.84%) | 10,737,456 |
| 1 Apr 2021 | CNY | 4.69 | 5.07 | 4.64 | 4.93 | 4.93 | +0.23 (+4.89%) | 10,646,763 |
| 31 Mar 2021 | CNY | 4.66 | 4.73 | 4.62 | 4.7 | 4.7 | 0.0 (0.0%) | 2,920,012 |
| 30 Mar 2021 | CNY | 4.85 | 4.85 | 4.6 | 4.7 | 4.7 | -0.16 (-3.29%) | 6,644,203 |
| 29 Mar 2021 | CNY | 4.92 | 4.96 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 5,010,455 |
| 26 Mar 2021 | CNY | 4.82 | 4.95 | 4.78 | 4.9 | 4.9 | +0.08 (+1.66%) | 4,030,200 |
| 25 Mar 2021 | CNY | 4.96 | 5.05 | 4.79 | 4.82 | 4.82 | -0.19 (-3.79%) | 4,660,928 |
| 24 Mar 2021 | CNY | 4.91 | 5.08 | 4.87 | 5.01 | 5.01 | +0.04 (+0.80%) | 5,382,178 |
| 23 Mar 2021 | CNY | 5.13 | 5.25 | 4.88 | 4.97 | 4.97 | -0.19 (-3.68%) | 9,802,047 |
| 22 Mar 2021 | CNY | 5 | 5.24 | 4.85 | 5.16 | 5.16 | +0.17 (+3.41%) | 13,548,823 |
| 19 Mar 2021 | CNY | 4.88 | 5.17 | 4.79 | 4.99 | 4.99 | +0.08 (+1.63%) | 12,622,139 |
| 18 Mar 2021 | CNY | 4.75 | 4.98 | 4.71 | 4.91 | 4.91 | +0.16 (+3.37%) | 9,010,049 |
| 17 Mar 2021 | CNY | 4.87 | 4.93 | 4.74 | 4.75 | 4.75 | -0.1 (-2.06%) | 4,535,667 |
| 16 Mar 2021 | CNY | 4.75 | 4.9 | 4.68 | 4.85 | 4.85 | +0.1 (+2.11%) | 6,819,790 |
| 15 Mar 2021 | CNY | 4.62 | 4.79 | 4.47 | 4.75 | 4.75 | 0.0 (0.0%) | 8,224,504 |
| 12 Mar 2021 | CNY | 4.67 | 5.05 | 4.67 | 4.75 | 4.75 | +0.12 (+2.59%) | 10,550,877 |
| 11 Mar 2021 | CNY | 4.5 | 4.65 | 4.48 | 4.63 | 4.63 | +0.11 (+2.43%) | 2,627,708 |
| 10 Mar 2021 | CNY | 4.66 | 4.77 | 4.51 | 4.52 | 4.52 | -0.14 (-3.00%) | 3,404,363 |
| 9 Mar 2021 | CNY | 4.81 | 4.84 | 4.58 | 4.66 | 4.66 | -0.19 (-3.92%) | 4,424,414 |
| 8 Mar 2021 | CNY | 4.89 | 5.05 | 4.83 | 4.85 | 4.85 | -0.02 (-0.41%) | 4,987,504 |
| 5 Mar 2021 | CNY | 4.76 | 4.89 | 4.71 | 4.87 | 4.87 | +0.1 (+2.10%) | 3,856,776 |
| 4 Mar 2021 | CNY | 4.68 | 4.82 | 4.68 | 4.77 | 4.77 | +0.04 (+0.85%) | 3,797,198 |
| 3 Mar 2021 | CNY | 4.74 | 4.77 | 4.64 | 4.73 | 4.73 | 0.0 (0.0%) | 3,077,329 |
| 2 Mar 2021 | CNY | 4.66 | 4.83 | 4.62 | 4.73 | 4.73 | +0.09 (+1.94%) | 4,118,115 |
| 1 Mar 2021 | CNY | 4.57 | 4.66 | 4.48 | 4.64 | 4.64 | +0.13 (+2.88%) | 3,041,300 |
| 26 Feb 2021 | CNY | 4.4 | 4.52 | 4.37 | 4.51 | 4.51 | +0.07 (+1.58%) | 3,055,833 |
| 25 Feb 2021 | CNY | 4.59 | 4.59 | 4.43 | 4.44 | 4.44 | -0.11 (-2.42%) | 2,598,682 |
| 24 Feb 2021 | CNY | 4.61 | 4.65 | 4.54 | 4.55 | 4.55 | -0.06 (-1.30%) | 2,759,920 |
