| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 1.92 | 1.95 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 17,688,873 |
| 6 Apr 2021 | CNY | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 10,889,498 |
| 2 Apr 2021 | CNY | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 9,798,021 |
| 1 Apr 2021 | CNY | 1.89 | 1.92 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 14,693,408 |
| 31 Mar 2021 | CNY | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 11,834,323 |
| 30 Mar 2021 | CNY | 1.9 | 1.91 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 17,463,491 |
| 29 Mar 2021 | CNY | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 10,449,313 |
| 26 Mar 2021 | CNY | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 8,580,088 |
| 25 Mar 2021 | CNY | 1.89 | 1.93 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 11,326,826 |
| 24 Mar 2021 | CNY | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -0.07 (-3.57%) | 21,173,649 |
| 23 Mar 2021 | CNY | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -0.06 (-2.97%) | 20,730,200 |
| 22 Mar 2021 | CNY | 2.02 | 2.05 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 17,649,175 |
| 19 Mar 2021 | CNY | 1.97 | 2.04 | 1.96 | 2 | 2 | 0.0 (0.0%) | 18,650,392 |
| 18 Mar 2021 | CNY | 2.03 | 2.04 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 20,180,048 |
| 17 Mar 2021 | CNY | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 19,295,050 |
| 16 Mar 2021 | CNY | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 22,575,620 |
| 15 Mar 2021 | CNY | 2.02 | 2.09 | 2 | 2.06 | 2.06 | +0.03 (+1.48%) | 34,280,422 |
| 12 Mar 2021 | CNY | 2.02 | 2.05 | 2 | 2.03 | 2.03 | -0.03 (-1.46%) | 28,912,506 |
| 11 Mar 2021 | CNY | 1.96 | 2.06 | 1.95 | 2.06 | 2.06 | +0.09 (+4.57%) | 49,159,621 |
| 10 Mar 2021 | CNY | 2.01 | 2.02 | 1.96 | 1.97 | 1.97 | -0.05 (-2.48%) | 18,822,900 |
| 9 Mar 2021 | CNY | 2.04 | 2.05 | 1.9 | 2.02 | 2.02 | -0.03 (-1.46%) | 32,063,202 |
| 8 Mar 2021 | CNY | 2.09 | 2.12 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 26,563,008 |
| 5 Mar 2021 | CNY | 2.05 | 2.09 | 2.01 | 2.06 | 2.06 | -0.02 (-0.96%) | 29,186,410 |
| 4 Mar 2021 | CNY | 2.05 | 2.14 | 2.03 | 2.08 | 2.08 | 0.0 (0.0%) | 44,078,158 |
| 3 Mar 2021 | CNY | 2.04 | 2.09 | 2.03 | 2.08 | 2.08 | +0.07 (+3.48%) | 37,068,452 |
| 2 Mar 2021 | CNY | 2.11 | 2.12 | 2.01 | 2.01 | 2.01 | -0.09 (-4.29%) | 37,643,988 |
| 1 Mar 2021 | CNY | 2.04 | 2.16 | 2.02 | 2.1 | 2.1 | +0.05 (+2.44%) | 49,044,952 |
| 26 Feb 2021 | CNY | 2 | 2.07 | 1.97 | 2.05 | 2.05 | -0.03 (-1.44%) | 45,172,904 |
| 25 Feb 2021 | CNY | 2.17 | 2.22 | 2.06 | 2.08 | 2.08 | -0.03 (-1.42%) | 80,031,069 |
| 24 Feb 2021 | CNY | 2.2 | 2.21 | 2.09 | 2.11 | 2.11 | -0.21 (-9.05%) | 108,301,513 |
