| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.79 | 4.83 | 4.73 | 4.77 | 4.77 | 0.0 (0.0%) | 1,715,100 |
| 14 Apr 2021 | CNY | 4.66 | 4.79 | 4.61 | 4.77 | 4.77 | +0.12 (+2.58%) | 1,784,945 |
| 13 Apr 2021 | CNY | 4.7 | 4.81 | 4.58 | 4.65 | 4.65 | -0.05 (-1.06%) | 2,889,100 |
| 12 Apr 2021 | CNY | 4.96 | 4.97 | 4.68 | 4.7 | 4.7 | -0.21 (-4.28%) | 3,657,506 |
| 9 Apr 2021 | CNY | 4.85 | 4.91 | 4.75 | 4.91 | 4.91 | +0.14 (+2.94%) | 3,534,900 |
| 8 Apr 2021 | CNY | 4.8 | 4.88 | 4.77 | 4.77 | 4.77 | -0.06 (-1.24%) | 2,061,461 |
| 7 Apr 2021 | CNY | 4.77 | 4.85 | 4.75 | 4.83 | 4.83 | +0.07 (+1.47%) | 2,285,864 |
| 6 Apr 2021 | CNY | 4.86 | 4.86 | 4.73 | 4.76 | 4.76 | -0.06 (-1.24%) | 3,343,288 |
| 2 Apr 2021 | CNY | 4.84 | 4.87 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 2,150,441 |
| 1 Apr 2021 | CNY | 4.85 | 4.91 | 4.8 | 4.87 | 4.87 | +0.02 (+0.41%) | 3,881,746 |
| 31 Mar 2021 | CNY | 4.85 | 4.92 | 4.8 | 4.85 | 4.85 | -0.06 (-1.22%) | 6,068,968 |
| 30 Mar 2021 | CNY | 4.99 | 5 | 4.83 | 4.91 | 4.91 | -0.12 (-2.39%) | 7,064,420 |
| 29 Mar 2021 | CNY | 4.91 | 5.2 | 4.79 | 5.03 | 5.03 | +0.23 (+4.79%) | 12,449,444 |
| 26 Mar 2021 | CNY | 4.49 | 4.8 | 4.48 | 4.8 | 4.8 | +0.44 (+10.09%) | 10,266,530 |
| 25 Mar 2021 | CNY | 4.31 | 4.4 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 1,058,227 |
| 24 Mar 2021 | CNY | 4.41 | 4.41 | 4.31 | 4.32 | 4.32 | -0.09 (-2.04%) | 1,336,247 |
| 23 Mar 2021 | CNY | 4.45 | 4.49 | 4.38 | 4.41 | 4.41 | -0.07 (-1.56%) | 1,122,316 |
| 22 Mar 2021 | CNY | 4.39 | 4.51 | 4.37 | 4.48 | 4.48 | +0.09 (+2.05%) | 1,292,633 |
| 19 Mar 2021 | CNY | 4.39 | 4.43 | 4.37 | 4.39 | 4.39 | -0.05 (-1.13%) | 839,690 |
| 18 Mar 2021 | CNY | 4.43 | 4.45 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 718,400 |
| 17 Mar 2021 | CNY | 4.43 | 4.46 | 4.4 | 4.44 | 4.44 | +0.02 (+0.45%) | 1,103,904 |
| 16 Mar 2021 | CNY | 4.34 | 4.43 | 4.33 | 4.42 | 4.42 | +0.08 (+1.84%) | 1,407,256 |
| 15 Mar 2021 | CNY | 4.37 | 4.39 | 4.31 | 4.34 | 4.34 | 0.0 (0.0%) | 958,600 |
| 12 Mar 2021 | CNY | 4.32 | 4.39 | 4.27 | 4.34 | 4.34 | +0.03 (+0.70%) | 1,171,500 |
| 11 Mar 2021 | CNY | 4.27 | 4.33 | 4.26 | 4.31 | 4.31 | +0.05 (+1.17%) | 835,418 |
| 10 Mar 2021 | CNY | 4.39 | 4.43 | 4.24 | 4.26 | 4.26 | -0.08 (-1.84%) | 1,522,211 |
| 9 Mar 2021 | CNY | 4.48 | 4.48 | 4.31 | 4.34 | 4.34 | -0.11 (-2.47%) | 1,383,500 |
| 8 Mar 2021 | CNY | 4.51 | 4.55 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 1,384,010 |
| 5 Mar 2021 | CNY | 4.48 | 4.56 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 970,925 |
| 4 Mar 2021 | CNY | 4.46 | 4.62 | 4.42 | 4.5 | 4.5 | +0.04 (+0.90%) | 2,110,182 |
