| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 3.79 | 4.04 | 3.76 | 3.85 | 3.85 | +0.06 (+1.58%) | 25,119,087 |
| 6 Apr 2021 | CNY | 3.56 | 3.85 | 3.55 | 3.79 | 3.79 | +0.25 (+7.06%) | 22,594,202 |
| 2 Apr 2021 | CNY | 3.54 | 3.56 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 5,233,675 |
| 1 Apr 2021 | CNY | 3.6 | 3.63 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 5,784,421 |
| 31 Mar 2021 | CNY | 3.54 | 3.6 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 4,834,400 |
| 30 Mar 2021 | CNY | 3.67 | 3.67 | 3.54 | 3.56 | 3.56 | -0.11 (-3.00%) | 6,526,900 |
| 29 Mar 2021 | CNY | 3.64 | 3.7 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 6,434,154 |
| 26 Mar 2021 | CNY | 3.6 | 3.68 | 3.56 | 3.66 | 3.66 | +0.08 (+2.23%) | 6,628,847 |
| 25 Mar 2021 | CNY | 3.63 | 3.65 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 5,688,330 |
| 24 Mar 2021 | CNY | 3.69 | 3.72 | 3.61 | 3.61 | 3.61 | -0.08 (-2.17%) | 5,844,607 |
| 23 Mar 2021 | CNY | 3.84 | 3.86 | 3.68 | 3.69 | 3.69 | -0.17 (-4.40%) | 8,793,129 |
| 22 Mar 2021 | CNY | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 6,508,413 |
| 19 Mar 2021 | CNY | 3.84 | 3.89 | 3.78 | 3.84 | 3.84 | 0.0 (0.0%) | 4,298,130 |
| 18 Mar 2021 | CNY | 3.92 | 3.93 | 3.83 | 3.84 | 3.84 | -0.08 (-2.04%) | 5,400,000 |
| 17 Mar 2021 | CNY | 3.92 | 3.95 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 4,966,025 |
| 16 Mar 2021 | CNY | 3.83 | 3.95 | 3.82 | 3.92 | 3.92 | +0.07 (+1.82%) | 6,647,973 |
| 15 Mar 2021 | CNY | 3.85 | 3.93 | 3.8 | 3.85 | 3.85 | -0.02 (-0.52%) | 5,770,572 |
| 12 Mar 2021 | CNY | 3.95 | 3.96 | 3.84 | 3.87 | 3.87 | -0.09 (-2.27%) | 7,194,966 |
| 11 Mar 2021 | CNY | 3.83 | 3.97 | 3.73 | 3.96 | 3.96 | +0.16 (+4.21%) | 8,317,961 |
| 10 Mar 2021 | CNY | 3.96 | 4 | 3.79 | 3.8 | 3.8 | -0.14 (-3.55%) | 6,507,300 |
| 9 Mar 2021 | CNY | 4.09 | 4.12 | 3.86 | 3.94 | 3.94 | -0.13 (-3.19%) | 8,005,263 |
| 8 Mar 2021 | CNY | 4.1 | 4.2 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 7,081,690 |
| 5 Mar 2021 | CNY | 4.03 | 4.13 | 4.02 | 4.1 | 4.1 | +0.06 (+1.49%) | 7,730,730 |
| 4 Mar 2021 | CNY | 4.08 | 4.12 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 5,793,006 |
| 3 Mar 2021 | CNY | 4.08 | 4.14 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 5,445,221 |
| 2 Mar 2021 | CNY | 4.16 | 4.18 | 4.05 | 4.07 | 4.07 | -0.06 (-1.45%) | 5,667,507 |
| 1 Mar 2021 | CNY | 3.97 | 4.17 | 3.97 | 4.13 | 4.13 | +0.18 (+4.56%) | 11,973,883 |
| 26 Feb 2021 | CNY | 3.87 | 4 | 3.86 | 3.95 | 3.95 | +0.04 (+1.02%) | 6,936,307 |
| 25 Feb 2021 | CNY | 4.05 | 4.05 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 5,560,245 |
| 24 Feb 2021 | CNY | 3.94 | 4.05 | 3.94 | 3.99 | 3.99 | +0.05 (+1.27%) | 7,123,242 |
