| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 4.51 | 4.57 | 4.49 | 4.52 | 4.52 | +0.07 (+1.57%) | 6,659,833 |
| 6 Apr 2021 | CNY | 4.36 | 4.47 | 4.36 | 4.45 | 4.45 | +0.09 (+2.06%) | 7,529,390 |
| 2 Apr 2021 | CNY | 4.41 | 4.45 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 5,297,025 |
| 1 Apr 2021 | CNY | 4.38 | 4.47 | 4.31 | 4.4 | 4.4 | +0.02 (+0.46%) | 6,280,037 |
| 31 Mar 2021 | CNY | 4.22 | 4.38 | 4.16 | 4.38 | 4.38 | +0.16 (+3.79%) | 7,847,213 |
| 30 Mar 2021 | CNY | 4.3 | 4.38 | 4.16 | 4.22 | 4.22 | -0.08 (-1.86%) | 9,216,457 |
| 29 Mar 2021 | CNY | 4.5 | 4.55 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 13,471,874 |
| 26 Mar 2021 | CNY | 4.54 | 4.6 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 7,042,227 |
| 25 Mar 2021 | CNY | 4.49 | 4.62 | 4.46 | 4.55 | 4.55 | +0.05 (+1.11%) | 9,342,257 |
| 24 Mar 2021 | CNY | 4.47 | 4.61 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 8,894,549 |
| 23 Mar 2021 | CNY | 4.69 | 4.69 | 4.43 | 4.5 | 4.5 | -0.16 (-3.43%) | 17,978,213 |
| 22 Mar 2021 | CNY | 4.51 | 4.68 | 4.51 | 4.66 | 4.66 | +0.16 (+3.56%) | 13,913,228 |
| 19 Mar 2021 | CNY | 4.39 | 4.64 | 4.36 | 4.5 | 4.5 | +0.05 (+1.12%) | 19,979,113 |
| 18 Mar 2021 | CNY | 4.26 | 4.49 | 4.26 | 4.45 | 4.45 | +0.17 (+3.97%) | 15,415,718 |
| 17 Mar 2021 | CNY | 4.23 | 4.32 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 7,038,570 |
| 16 Mar 2021 | CNY | 4.16 | 4.3 | 4.15 | 4.26 | 4.26 | +0.14 (+3.40%) | 11,367,516 |
| 15 Mar 2021 | CNY | 4.1 | 4.13 | 4.06 | 4.12 | 4.12 | 0.0 (0.0%) | 9,219,921 |
| 12 Mar 2021 | CNY | 4.05 | 4.17 | 4.03 | 4.12 | 4.12 | +0.06 (+1.48%) | 7,421,335 |
| 11 Mar 2021 | CNY | 4.09 | 4.1 | 4.01 | 4.06 | 4.06 | -0.06 (-1.46%) | 6,632,697 |
| 10 Mar 2021 | CNY | 4.12 | 4.28 | 4.11 | 4.12 | 4.12 | +0.04 (+0.98%) | 15,781,827 |
| 9 Mar 2021 | CNY | 3.92 | 4.08 | 3.86 | 4.08 | 4.08 | +0.19 (+4.88%) | 11,798,656 |
| 8 Mar 2021 | CNY | 3.94 | 3.95 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 5,406,695 |
| 5 Mar 2021 | CNY | 3.93 | 3.93 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 4,656,492 |
| 4 Mar 2021 | CNY | 3.89 | 3.96 | 3.84 | 3.94 | 3.94 | +0.05 (+1.29%) | 8,427,798 |
| 3 Mar 2021 | CNY | 3.9 | 3.95 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 7,564,121 |
| 2 Mar 2021 | CNY | 3.9 | 3.9 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 3,584,102 |
| 1 Mar 2021 | CNY | 3.9 | 3.92 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 4,056,108 |
| 26 Feb 2021 | CNY | 3.88 | 3.91 | 3.8 | 3.87 | 3.87 | -0.01 (-0.26%) | 3,968,362 |
| 25 Feb 2021 | CNY | 3.91 | 3.93 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 4,699,341 |
| 24 Feb 2021 | CNY | 3.94 | 3.95 | 3.89 | 3.91 | 3.91 | -0.04 (-1.01%) | 4,973,646 |
