| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.31 | 4.42 | 4.26 | 4.29 | 4.29 | -0.09 (-2.05%) | 60,983,521 |
| 14 Apr 2021 | CNY | 4.07 | 4.47 | 4.05 | 4.38 | 4.38 | +0.29 (+7.09%) | 87,144,500 |
| 13 Apr 2021 | CNY | 4.16 | 4.17 | 4.04 | 4.09 | 4.09 | -0.06 (-1.45%) | 27,313,737 |
| 12 Apr 2021 | CNY | 4.16 | 4.22 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 37,494,712 |
| 9 Apr 2021 | CNY | 4.15 | 4.17 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 29,881,283 |
| 8 Apr 2021 | CNY | 4.2 | 4.22 | 4.07 | 4.16 | 4.16 | -0.1 (-2.35%) | 58,021,379 |
| 7 Apr 2021 | CNY | 4.2 | 4.39 | 4.19 | 4.26 | 4.26 | +0.05 (+1.19%) | 53,321,126 |
| 6 Apr 2021 | CNY | 4.2 | 4.28 | 4.14 | 4.21 | 4.21 | +0.03 (+0.72%) | 39,313,735 |
| 2 Apr 2021 | CNY | 4.29 | 4.3 | 4.16 | 4.18 | 4.18 | -0.07 (-1.65%) | 45,971,060 |
| 1 Apr 2021 | CNY | 4.36 | 4.43 | 4.23 | 4.25 | 4.25 | -0.21 (-4.71%) | 74,334,972 |
| 31 Mar 2021 | CNY | 4.33 | 4.56 | 4.26 | 4.46 | 4.46 | +0.26 (+6.19%) | 104,511,328 |
| 30 Mar 2021 | CNY | 4.41 | 4.46 | 4.16 | 4.2 | 4.2 | -0.27 (-6.04%) | 81,242,650 |
| 29 Mar 2021 | CNY | 4.77 | 4.8 | 4.44 | 4.47 | 4.47 | -0.15 (-3.25%) | 95,407,115 |
| 26 Mar 2021 | CNY | 4.42 | 4.73 | 4.35 | 4.62 | 4.62 | +0.2 (+4.52%) | 107,081,768 |
| 25 Mar 2021 | CNY | 4.49 | 4.65 | 4.24 | 4.42 | 4.42 | -0.08 (-1.78%) | 106,359,028 |
| 24 Mar 2021 | CNY | 4.6 | 4.84 | 4.49 | 4.5 | 4.5 | -0.07 (-1.53%) | 115,578,791 |
| 23 Mar 2021 | CNY | 4.86 | 4.9 | 4.5 | 4.57 | 4.57 | -0.33 (-6.73%) | 129,067,432 |
| 22 Mar 2021 | CNY | 4.7 | 4.98 | 4.64 | 4.9 | 4.9 | +0.28 (+6.06%) | 141,175,294 |
| 19 Mar 2021 | CNY | 4.74 | 4.86 | 4.61 | 4.62 | 4.62 | -0.17 (-3.55%) | 103,052,932 |
| 18 Mar 2021 | CNY | 4.95 | 5 | 4.71 | 4.79 | 4.79 | -0.21 (-4.20%) | 115,592,259 |
| 17 Mar 2021 | CNY | 5.05 | 5.1 | 4.82 | 5 | 5 | -0.19 (-3.66%) | 143,069,642 |
| 16 Mar 2021 | CNY | 4.98 | 5.37 | 4.9 | 5.19 | 5.19 | +0.06 (+1.17%) | 231,128,524 |
| 15 Mar 2021 | CNY | 4.57 | 5.2 | 4.29 | 5.13 | 5.13 | +0.78 (+17.93%) | 233,413,473 |
| 12 Mar 2021 | CNY | 4.09 | 4.46 | 4.01 | 4.35 | 4.35 | +0.3 (+7.41%) | 103,484,904 |
| 11 Mar 2021 | CNY | 4 | 4.13 | 3.89 | 4.05 | 4.05 | +0.12 (+3.05%) | 48,709,275 |
| 10 Mar 2021 | CNY | 4.06 | 4.12 | 3.88 | 3.93 | 3.93 | -0.11 (-2.72%) | 43,353,647 |
| 9 Mar 2021 | CNY | 4.23 | 4.3 | 3.95 | 4.04 | 4.04 | -0.26 (-6.05%) | 66,127,641 |
| 8 Mar 2021 | CNY | 4.25 | 4.48 | 4.25 | 4.3 | 4.3 | +0.02 (+0.47%) | 80,181,589 |
| 5 Mar 2021 | CNY | 4.2 | 4.42 | 4.15 | 4.28 | 4.28 | +0.08 (+1.90%) | 69,733,267 |
| 4 Mar 2021 | CNY | 4.25 | 4.33 | 4.15 | 4.2 | 4.2 | -0.08 (-1.87%) | 49,133,636 |
