| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2021 | CNY | 4.203 | 4.223 | 4.168 | 4.182 | 4.182 | -0.023 (-0.55%) | 7,439,400 |
| 21 Apr 2021 | CNY | 4.184 | 4.215 | 4.175 | 4.205 | 4.205 | +0.011 (+0.26%) | 9,031,300 |
| 20 Apr 2021 | CNY | 4.208 | 4.223 | 4.177 | 4.194 | 4.194 | -0.012 (-0.29%) | 10,333,700 |
| 19 Apr 2021 | CNY | 4.13 | 4.207 | 4.098 | 4.206 | 4.206 | +0.075 (+1.82%) | 10,372,400 |
| 16 Apr 2021 | CNY | 4.106 | 4.136 | 4.081 | 4.131 | 4.131 | +0.025 (+0.61%) | 6,273,600 |
| 15 Apr 2021 | CNY | 4.154 | 4.154 | 4.067 | 4.106 | 4.106 | -0.047 (-1.13%) | 6,743,500 |
| 14 Apr 2021 | CNY | 4.145 | 4.171 | 4.122 | 4.153 | 4.153 | +0.01 (+0.24%) | 5,411,600 |
| 13 Apr 2021 | CNY | 4.201 | 4.201 | 4.126 | 4.143 | 4.143 | -0.02 (-0.48%) | 9,279,200 |
| 12 Apr 2021 | CNY | 4.203 | 4.217 | 4.15 | 4.163 | 4.163 | -0.044 (-1.05%) | 8,060,400 |
| 9 Apr 2021 | CNY | 4.268 | 4.268 | 4.193 | 4.207 | 4.207 | -0.062 (-1.45%) | 4,346,400 |
| 8 Apr 2021 | CNY | 4.252 | 4.283 | 4.224 | 4.269 | 4.269 | +0.018 (+0.42%) | 6,020,700 |
| 7 Apr 2021 | CNY | 4.296 | 4.3 | 4.226 | 4.251 | 4.251 | -0.045 (-1.05%) | 3,588,600 |
| 6 Apr 2021 | CNY | 4.321 | 4.329 | 4.276 | 4.296 | 4.296 | -0.028 (-0.65%) | 7,096,800 |
| 2 Apr 2021 | CNY | 4.311 | 4.324 | 4.278 | 4.324 | 4.324 | +0.042 (+0.98%) | 8,672,359 |
| 1 Apr 2021 | CNY | 4.228 | 4.288 | 4.228 | 4.282 | 4.282 | +0.055 (+1.30%) | 4,389,800 |
| 31 Mar 2021 | CNY | 4.271 | 4.271 | 4.203 | 4.227 | 4.227 | -0.044 (-1.03%) | 4,799,800 |
| 30 Mar 2021 | CNY | 4.225 | 4.279 | 4.218 | 4.271 | 4.271 | +0.047 (+1.11%) | 7,097,800 |
| 29 Mar 2021 | CNY | 4.216 | 4.254 | 4.2 | 4.224 | 4.224 | +0.009 (+0.21%) | 5,997,500 |
| 26 Mar 2021 | CNY | 4.142 | 4.229 | 4.142 | 4.215 | 4.215 | +0.075 (+1.81%) | 8,086,700 |
| 25 Mar 2021 | CNY | 4.144 | 4.16 | 4.114 | 4.14 | 4.14 | -0.008 (-0.19%) | 6,455,500 |
| 24 Mar 2021 | CNY | 4.192 | 4.219 | 4.128 | 4.148 | 4.148 | -0.052 (-1.24%) | 6,710,600 |
| 23 Mar 2021 | CNY | 4.222 | 4.235 | 4.159 | 4.2 | 4.2 | -0.023 (-0.54%) | 6,987,100 |
| 22 Mar 2021 | CNY | 4.194 | 4.248 | 4.189 | 4.223 | 4.223 | +0.03 (+0.72%) | 5,198,159 |
| 19 Mar 2021 | CNY | 4.283 | 4.283 | 4.172 | 4.193 | 4.193 | -0.108 (-2.51%) | 4,581,045 |
| 18 Mar 2021 | CNY | 4.292 | 4.318 | 4.28 | 4.301 | 4.301 | +0.01 (+0.23%) | 4,218,100 |
| 17 Mar 2021 | CNY | 4.292 | 4.318 | 4.235 | 4.291 | 4.291 | -0.001 (-0.02%) | 4,582,400 |
| 16 Mar 2021 | CNY | 4.265 | 4.308 | 4.245 | 4.292 | 4.292 | +0.028 (+0.66%) | 5,245,200 |
| 15 Mar 2021 | CNY | 4.334 | 4.334 | 4.221 | 4.264 | 4.264 | -0.07 (-1.62%) | 7,282,000 |
| 12 Mar 2021 | CNY | 4.349 | 4.35 | 4.295 | 4.334 | 4.334 | +0.004 (+0.09%) | 5,031,300 |
| 11 Mar 2021 | CNY | 4.243 | 4.336 | 4.243 | 4.33 | 4.33 | +0.101 (+2.39%) | 9,207,500 |
