| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.43 | 4.49 | 4.37 | 4.46 | 4.46 | +0.04 (+0.90%) | 10,760,774 |
| 14 Apr 2021 | CNY | 4.39 | 4.45 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 7,978,095 |
| 13 Apr 2021 | CNY | 4.42 | 4.45 | 4.36 | 4.39 | 4.39 | +0.05 (+1.15%) | 8,316,967 |
| 12 Apr 2021 | CNY | 4.35 | 4.39 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 6,249,031 |
| 9 Apr 2021 | CNY | 4.41 | 4.43 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 5,793,989 |
| 8 Apr 2021 | CNY | 4.5 | 4.5 | 4.38 | 4.4 | 4.4 | -0.08 (-1.79%) | 9,366,193 |
| 7 Apr 2021 | CNY | 4.48 | 4.5 | 4.44 | 4.48 | 4.48 | -0.01 (-0.22%) | 8,399,263 |
| 6 Apr 2021 | CNY | 4.36 | 4.5 | 4.34 | 4.49 | 4.49 | +0.13 (+2.98%) | 12,815,073 |
| 2 Apr 2021 | CNY | 4.35 | 4.38 | 4.3 | 4.36 | 4.36 | +0.01 (+0.23%) | 7,803,340 |
| 1 Apr 2021 | CNY | 4.32 | 4.44 | 4.26 | 4.35 | 4.35 | +0.04 (+0.93%) | 10,907,908 |
| 31 Mar 2021 | CNY | 4.3 | 4.36 | 4.27 | 4.31 | 4.31 | +0.02 (+0.47%) | 5,170,973 |
| 30 Mar 2021 | CNY | 4.46 | 4.46 | 4.28 | 4.29 | 4.29 | -0.15 (-3.38%) | 9,964,311 |
| 29 Mar 2021 | CNY | 4.45 | 4.49 | 4.4 | 4.44 | 4.44 | -0.01 (-0.22%) | 8,527,147 |
| 26 Mar 2021 | CNY | 4.37 | 4.45 | 4.34 | 4.45 | 4.45 | +0.08 (+1.83%) | 10,163,875 |
| 25 Mar 2021 | CNY | 4.33 | 4.43 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 9,967,000 |
| 24 Mar 2021 | CNY | 4.44 | 4.49 | 4.36 | 4.36 | 4.36 | -0.1 (-2.24%) | 11,985,972 |
| 23 Mar 2021 | CNY | 4.44 | 4.54 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 12,587,143 |
| 22 Mar 2021 | CNY | 4.44 | 4.48 | 4.41 | 4.46 | 4.46 | +0.02 (+0.45%) | 9,234,031 |
| 19 Mar 2021 | CNY | 4.43 | 4.52 | 4.39 | 4.44 | 4.44 | -0.04 (-0.89%) | 12,389,263 |
| 18 Mar 2021 | CNY | 4.59 | 4.61 | 4.45 | 4.48 | 4.48 | -0.08 (-1.75%) | 13,001,921 |
| 17 Mar 2021 | CNY | 4.57 | 4.68 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 19,460,997 |
| 16 Mar 2021 | CNY | 4.42 | 4.62 | 4.42 | 4.56 | 4.56 | +0.16 (+3.64%) | 19,568,418 |
| 15 Mar 2021 | CNY | 4.51 | 4.65 | 4.39 | 4.4 | 4.4 | +0.08 (+1.85%) | 20,326,885 |
| 12 Mar 2021 | CNY | 4.42 | 4.44 | 4.31 | 4.32 | 4.32 | -0.09 (-2.04%) | 9,438,276 |
| 11 Mar 2021 | CNY | 4.22 | 4.47 | 4.21 | 4.41 | 4.41 | +0.16 (+3.76%) | 14,123,040 |
| 10 Mar 2021 | CNY | 4.45 | 4.48 | 4.23 | 4.25 | 4.25 | -0.13 (-2.97%) | 13,792,700 |
| 9 Mar 2021 | CNY | 4.59 | 4.65 | 4.33 | 4.38 | 4.38 | -0.22 (-4.78%) | 17,638,501 |
| 8 Mar 2021 | CNY | 4.73 | 4.78 | 4.59 | 4.6 | 4.6 | -0.1 (-2.13%) | 17,080,744 |
| 5 Mar 2021 | CNY | 4.54 | 4.71 | 4.54 | 4.7 | 4.7 | +0.16 (+3.52%) | 20,338,587 |
| 4 Mar 2021 | CNY | 4.59 | 4.68 | 4.54 | 4.54 | 4.54 | -0.09 (-1.94%) | 15,132,751 |
