| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2021 | CNY | 4.6 | 4.95 | 4.38 | 4.41 | 4.41 | -0.09 (-2%) | 95,621,068 |
| 12 Apr 2021 | CNY | 4.11 | 4.5 | 4.06 | 4.5 | 4.5 | +0.41 (+10.02%) | 43,030,839 |
| 9 Apr 2021 | CNY | 4.05 | 4.16 | 4 | 4.09 | 4.09 | 0.0 (0.0%) | 26,557,824 |
| 8 Apr 2021 | CNY | 4.1 | 4.3 | 4.05 | 4.09 | 4.09 | -0.07 (-1.68%) | 45,413,978 |
| 7 Apr 2021 | CNY | 4.08 | 4.22 | 4 | 4.16 | 4.16 | +0.01 (+0.24%) | 42,551,378 |
| 6 Apr 2021 | CNY | 4.15 | 4.28 | 4.08 | 4.15 | 4.15 | -0.04 (-0.95%) | 43,871,144 |
| 2 Apr 2021 | CNY | 4.36 | 4.65 | 4.1 | 4.19 | 4.19 | -0.17 (-3.90%) | 80,647,665 |
| 1 Apr 2021 | CNY | 4.09 | 4.36 | 3.96 | 4.36 | 4.36 | +0.4 (+10.10%) | 79,900,561 |
| 31 Mar 2021 | CNY | 3.7 | 3.96 | 3.69 | 3.96 | 3.96 | +0.36 (+10%) | 38,673,736 |
| 30 Mar 2021 | CNY | 3.64 | 3.64 | 3.55 | 3.6 | 3.6 | -0.07 (-1.91%) | 12,016,386 |
| 29 Mar 2021 | CNY | 3.62 | 3.71 | 3.6 | 3.67 | 3.67 | +0.11 (+3.09%) | 20,379,718 |
| 26 Mar 2021 | CNY | 3.48 | 3.58 | 3.43 | 3.56 | 3.56 | +0.08 (+2.30%) | 15,800,964 |
| 25 Mar 2021 | CNY | 3.45 | 3.58 | 3.43 | 3.48 | 3.48 | +0.02 (+0.58%) | 14,683,281 |
| 24 Mar 2021 | CNY | 3.52 | 3.59 | 3.45 | 3.46 | 3.46 | -0.1 (-2.81%) | 18,780,744 |
| 23 Mar 2021 | CNY | 3.76 | 3.78 | 3.53 | 3.56 | 3.56 | -0.23 (-6.07%) | 27,206,723 |
| 22 Mar 2021 | CNY | 3.69 | 3.84 | 3.65 | 3.79 | 3.79 | +0.08 (+2.16%) | 23,848,094 |
| 19 Mar 2021 | CNY | 3.72 | 3.85 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 23,052,623 |
| 18 Mar 2021 | CNY | 3.9 | 3.95 | 3.8 | 3.8 | 3.8 | -0.16 (-4.04%) | 24,628,006 |
| 17 Mar 2021 | CNY | 3.87 | 3.96 | 3.75 | 3.96 | 3.96 | +0.08 (+2.06%) | 30,957,502 |
| 16 Mar 2021 | CNY | 3.93 | 3.96 | 3.81 | 3.88 | 3.88 | -0.11 (-2.76%) | 32,909,488 |
| 15 Mar 2021 | CNY | 3.91 | 4.02 | 3.84 | 3.99 | 3.99 | -0.02 (-0.50%) | 41,273,203 |
| 12 Mar 2021 | CNY | 3.99 | 4.2 | 3.89 | 4.01 | 4.01 | -0.15 (-3.61%) | 62,538,231 |
| 11 Mar 2021 | CNY | 3.86 | 4.28 | 3.72 | 4.16 | 4.16 | +0.27 (+6.94%) | 86,339,293 |
| 10 Mar 2021 | CNY | 3.52 | 3.89 | 3.44 | 3.89 | 3.89 | +0.35 (+9.89%) | 57,979,020 |
| 9 Mar 2021 | CNY | 3.66 | 3.7 | 3.37 | 3.54 | 3.54 | -0.2 (-5.35%) | 32,238,985 |
| 8 Mar 2021 | CNY | 3.66 | 3.85 | 3.63 | 3.74 | 3.74 | +0.1 (+2.75%) | 40,466,804 |
| 5 Mar 2021 | CNY | 3.65 | 3.7 | 3.55 | 3.64 | 3.64 | -0.08 (-2.15%) | 26,217,168 |
| 4 Mar 2021 | CNY | 3.62 | 3.79 | 3.54 | 3.72 | 3.72 | +0.08 (+2.20%) | 36,138,059 |
| 3 Mar 2021 | CNY | 3.52 | 3.68 | 3.51 | 3.64 | 3.64 | +0.1 (+2.82%) | 24,061,005 |
| 2 Mar 2021 | CNY | 3.59 | 3.74 | 3.52 | 3.54 | 3.54 | -0.04 (-1.12%) | 24,629,800 |
