| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 4.16 | 4.16 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 5,935,906 |
| 6 Apr 2021 | CNY | 4.1 | 4.17 | 4.06 | 4.16 | 4.16 | +0.06 (+1.46%) | 6,805,720 |
| 2 Apr 2021 | CNY | 4.09 | 4.12 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 4,236,185 |
| 1 Apr 2021 | CNY | 4.14 | 4.16 | 4.08 | 4.11 | 4.11 | -0.03 (-0.72%) | 4,405,988 |
| 31 Mar 2021 | CNY | 4.13 | 4.14 | 4.07 | 4.14 | 4.14 | +0.01 (+0.24%) | 5,279,080 |
| 30 Mar 2021 | CNY | 4.18 | 4.2 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 7,340,148 |
| 29 Mar 2021 | CNY | 4.24 | 4.28 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 7,395,570 |
| 26 Mar 2021 | CNY | 4.16 | 4.27 | 4.15 | 4.23 | 4.23 | +0.08 (+1.93%) | 9,118,750 |
| 25 Mar 2021 | CNY | 4.26 | 4.29 | 4.13 | 4.15 | 4.15 | -0.1 (-2.35%) | 9,708,800 |
| 24 Mar 2021 | CNY | 4.2 | 4.38 | 4.17 | 4.25 | 4.25 | -0.03 (-0.70%) | 10,477,140 |
| 23 Mar 2021 | CNY | 4.3 | 4.39 | 4.23 | 4.28 | 4.28 | -0.02 (-0.47%) | 14,526,627 |
| 22 Mar 2021 | CNY | 4.2 | 4.34 | 4.19 | 4.3 | 4.3 | +0.09 (+2.14%) | 13,685,502 |
| 19 Mar 2021 | CNY | 4.16 | 4.26 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 7,194,415 |
| 18 Mar 2021 | CNY | 4.26 | 4.27 | 4.19 | 4.21 | 4.21 | -0.04 (-0.94%) | 8,637,120 |
| 17 Mar 2021 | CNY | 4.31 | 4.32 | 4.19 | 4.25 | 4.25 | -0.04 (-0.93%) | 11,014,015 |
| 16 Mar 2021 | CNY | 4.03 | 4.3 | 4.01 | 4.29 | 4.29 | +0.25 (+6.19%) | 17,843,600 |
| 15 Mar 2021 | CNY | 4.03 | 4.1 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 7,990,260 |
| 12 Mar 2021 | CNY | 3.93 | 4.06 | 3.91 | 4.04 | 4.04 | +0.09 (+2.28%) | 8,349,072 |
| 11 Mar 2021 | CNY | 3.91 | 3.96 | 3.87 | 3.95 | 3.95 | +0.06 (+1.54%) | 5,639,461 |
| 10 Mar 2021 | CNY | 4 | 4.02 | 3.87 | 3.89 | 3.89 | -0.1 (-2.51%) | 7,892,428 |
| 9 Mar 2021 | CNY | 4.14 | 4.15 | 3.8 | 3.99 | 3.99 | -0.13 (-3.16%) | 13,474,590 |
| 8 Mar 2021 | CNY | 4.2 | 4.21 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 12,998,328 |
| 5 Mar 2021 | CNY | 4.16 | 4.25 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 9,589,578 |
| 4 Mar 2021 | CNY | 4.19 | 4.34 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 15,346,428 |
| 3 Mar 2021 | CNY | 4.16 | 4.22 | 4.11 | 4.2 | 4.2 | 0.0 (0.0%) | 12,042,000 |
| 2 Mar 2021 | CNY | 4.25 | 4.27 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 8,572,978 |
| 1 Mar 2021 | CNY | 4.16 | 4.23 | 4.11 | 4.21 | 4.21 | +0.05 (+1.20%) | 8,848,242 |
| 26 Feb 2021 | CNY | 4.06 | 4.17 | 4.04 | 4.16 | 4.16 | +0.04 (+0.97%) | 7,120,218 |
| 25 Feb 2021 | CNY | 4.2 | 4.2 | 4.08 | 4.12 | 4.12 | -0.05 (-1.20%) | 8,494,080 |
| 24 Feb 2021 | CNY | 4.15 | 4.35 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 13,040,257 |
