| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2021 | CNY | 4.252 | 4.289 | 4.132 | 4.238 | 4.238 | +0.003 (+0.07%) | 281,597 |
| 25 Mar 2021 | CNY | 4.372 | 4.384 | 4.12 | 4.235 | 4.235 | -0.164 (-3.73%) | 322,984 |
| 24 Mar 2021 | CNY | 4.101 | 4.463 | 4.101 | 4.399 | 4.399 | +0.26 (+6.28%) | 234,554 |
| 23 Mar 2021 | CNY | 4.36 | 4.36 | 4.092 | 4.139 | 4.139 | -0.249 (-5.67%) | 504,301 |
| 22 Mar 2021 | CNY | 4.56 | 4.56 | 4.3 | 4.388 | 4.388 | -0.273 (-5.86%) | 447,195 |
| 19 Mar 2021 | CNY | 4.861 | 4.879 | 4.57 | 4.661 | 4.661 | -0.225 (-4.60%) | 302,381 |
| 18 Mar 2021 | CNY | 4.926 | 4.974 | 4.838 | 4.886 | 4.886 | +0.006 (+0.12%) | 138,482 |
| 17 Mar 2021 | CNY | 4.96 | 4.99 | 4.856 | 4.88 | 4.88 | -0.12 (-2.40%) | 305,738 |
| 16 Mar 2021 | CNY | 5.126 | 5.126 | 4.877 | 5 | 5 | -0.076 (-1.50%) | 181,462 |
| 15 Mar 2021 | CNY | 5.188 | 5.188 | 5.04 | 5.076 | 5.076 | +0.034 (+0.67%) | 203,449 |
| 12 Mar 2021 | CNY | 5.128 | 5.128 | 4.924 | 5.042 | 5.042 | -0.02 (-0.40%) | 195,688 |
| 11 Mar 2021 | CNY | 5.098 | 5.13 | 4.993 | 5.062 | 5.062 | +0.02 (+0.40%) | 156,363 |
| 10 Mar 2021 | CNY | 5.098 | 5.124 | 5.008 | 5.042 | 5.042 | -0.042 (-0.83%) | 166,958 |
| 9 Mar 2021 | CNY | 5.17 | 5.242 | 5.018 | 5.084 | 5.084 | -0.03 (-0.59%) | 205,047 |
| 8 Mar 2021 | CNY | 4.97 | 5.15 | 4.95 | 5.114 | 5.114 | +0.215 (+4.39%) | 389,424 |
| 5 Mar 2021 | CNY | 4.85 | 5.008 | 4.791 | 4.899 | 4.899 | +0.088 (+1.83%) | 170,363 |
| 4 Mar 2021 | CNY | 5.068 | 5.12 | 4.767 | 4.811 | 4.811 | -0.341 (-6.62%) | 317,731 |
| 3 Mar 2021 | CNY | 5.12 | 5.208 | 5.084 | 5.152 | 5.152 | +0.068 (+1.34%) | 322,240 |
| 2 Mar 2021 | CNY | 5.218 | 5.244 | 4.95 | 5.084 | 5.084 | -0.158 (-3.01%) | 431,411 |
| 1 Mar 2021 | CNY | 5.17 | 5.35 | 5.152 | 5.242 | 5.242 | +0.256 (+5.13%) | 651,120 |
| 26 Feb 2021 | CNY | 4.7 | 5.066 | 4.496 | 4.986 | 4.986 | +0.177 (+3.68%) | 508,800 |
| 25 Feb 2021 | CNY | 5.33 | 5.444 | 4.69 | 4.809 | 4.809 | -0.371 (-7.16%) | 910,775 |
| 24 Feb 2021 | CNY | 4.845 | 5.25 | 4.767 | 5.18 | 5.18 | +0.42 (+8.82%) | 1,185,863 |
| 23 Feb 2021 | CNY | 4.49 | 4.85 | 4.409 | 4.76 | 4.76 | +0.353 (+8.01%) | 896,595 |
| 22 Feb 2021 | CNY | 4.18 | 4.484 | 4.124 | 4.407 | 4.407 | +0.306 (+7.46%) | 735,957 |
| 19 Feb 2021 | CNY | 4.049 | 4.12 | 4.016 | 4.101 | 4.101 | +0.079 (+1.96%) | 323,315 |
| 18 Feb 2021 | CNY | 4.089 | 4.1 | 3.999 | 4.022 | 4.022 | -0.029 (-0.72%) | 234,760 |
| 17 Feb 2021 | CNY | 4.16 | 4.253 | 3.973 | 4.051 | 4.051 | -0.086 (-2.08%) | 246,195 |
| 16 Feb 2021 | CNY | 4.06 | 4.276 | 4.03 | 4.137 | 4.137 | +0.163 (+4.10%) | 508,245 |
| 15 Feb 2021 | CNY | 3.706 | 4.019 | 3.671 | 3.974 | 3.974 | +0.364 (+10.08%) | 434,314 |
