| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.35 | 4.44 | 4.32 | 4.36 | 4.36 | -0.03 (-0.68%) | 4,215,085 |
| 14 Apr 2021 | CNY | 4.25 | 4.44 | 4.2 | 4.39 | 4.39 | +0.1 (+2.33%) | 8,106,825 |
| 13 Apr 2021 | CNY | 4.25 | 4.3 | 4.19 | 4.29 | 4.29 | +0.05 (+1.18%) | 4,949,608 |
| 12 Apr 2021 | CNY | 4.31 | 4.34 | 4.22 | 4.24 | 4.24 | -0.08 (-1.85%) | 5,465,195 |
| 9 Apr 2021 | CNY | 4.32 | 4.35 | 4.25 | 4.32 | 4.32 | 0.0 (0.0%) | 4,449,825 |
| 8 Apr 2021 | CNY | 4.41 | 4.44 | 4.32 | 4.32 | 4.32 | -0.12 (-2.70%) | 6,781,795 |
| 7 Apr 2021 | CNY | 4.41 | 4.47 | 4.37 | 4.44 | 4.44 | +0.01 (+0.23%) | 5,189,386 |
| 6 Apr 2021 | CNY | 4.39 | 4.47 | 4.34 | 4.43 | 4.43 | +0.04 (+0.91%) | 6,800,600 |
| 2 Apr 2021 | CNY | 4.25 | 4.5 | 4.23 | 4.39 | 4.39 | +0.16 (+3.78%) | 11,092,807 |
| 1 Apr 2021 | CNY | 4.29 | 4.3 | 4.22 | 4.23 | 4.23 | -0.05 (-1.17%) | 5,391,867 |
| 31 Mar 2021 | CNY | 4.33 | 4.35 | 4.24 | 4.28 | 4.28 | -0.11 (-2.51%) | 6,647,307 |
| 30 Mar 2021 | CNY | 4.51 | 4.58 | 4.37 | 4.39 | 4.39 | -0.04 (-0.90%) | 11,315,053 |
| 29 Mar 2021 | CNY | 4.45 | 4.48 | 4.37 | 4.43 | 4.43 | -0.01 (-0.23%) | 5,553,740 |
| 26 Mar 2021 | CNY | 4.44 | 4.47 | 4.39 | 4.44 | 4.44 | +0.01 (+0.23%) | 4,756,050 |
| 25 Mar 2021 | CNY | 4.45 | 4.49 | 4.37 | 4.43 | 4.43 | -0.05 (-1.12%) | 6,688,055 |
| 24 Mar 2021 | CNY | 4.48 | 4.56 | 4.39 | 4.48 | 4.48 | -0.01 (-0.22%) | 7,568,122 |
| 23 Mar 2021 | CNY | 4.53 | 4.59 | 4.43 | 4.49 | 4.49 | -0.04 (-0.88%) | 7,174,395 |
| 22 Mar 2021 | CNY | 4.49 | 4.56 | 4.46 | 4.53 | 4.53 | 0.0 (0.0%) | 6,996,645 |
| 19 Mar 2021 | CNY | 4.52 | 4.66 | 4.47 | 4.53 | 4.53 | 0.0 (0.0%) | 9,356,130 |
| 18 Mar 2021 | CNY | 4.6 | 4.64 | 4.5 | 4.53 | 4.53 | -0.13 (-2.79%) | 8,856,030 |
| 17 Mar 2021 | CNY | 4.73 | 4.8 | 4.59 | 4.66 | 4.66 | +0.05 (+1.08%) | 10,762,880 |
| 16 Mar 2021 | CNY | 4.46 | 4.63 | 4.43 | 4.61 | 4.61 | +0.16 (+3.60%) | 9,462,480 |
| 15 Mar 2021 | CNY | 4.56 | 4.59 | 4.43 | 4.45 | 4.45 | -0.1 (-2.20%) | 7,286,717 |
| 12 Mar 2021 | CNY | 4.52 | 4.72 | 4.5 | 4.55 | 4.55 | -0.01 (-0.22%) | 9,610,440 |
| 11 Mar 2021 | CNY | 4.33 | 4.6 | 4.32 | 4.56 | 4.56 | +0.19 (+4.35%) | 10,918,040 |
| 10 Mar 2021 | CNY | 4.66 | 4.66 | 4.33 | 4.37 | 4.37 | -0.25 (-5.41%) | 11,998,446 |
| 9 Mar 2021 | CNY | 4.72 | 4.76 | 4.47 | 4.62 | 4.62 | -0.06 (-1.28%) | 10,959,295 |
| 8 Mar 2021 | CNY | 4.77 | 4.85 | 4.6 | 4.68 | 4.68 | -0.1 (-2.09%) | 10,751,096 |
| 5 Mar 2021 | CNY | 4.5 | 4.91 | 4.5 | 4.78 | 4.78 | +0.25 (+5.52%) | 16,380,610 |
| 4 Mar 2021 | CNY | 4.56 | 4.62 | 4.52 | 4.53 | 4.53 | -0.04 (-0.88%) | 7,291,729 |
