| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.42 | 4.51 | 4.38 | 4.41 | 4.41 | -0.05 (-1.12%) | 6,208,330 |
| 14 Apr 2021 | CNY | 4.3 | 4.57 | 4.29 | 4.46 | 4.46 | +0.15 (+3.48%) | 11,498,932 |
| 13 Apr 2021 | CNY | 4.29 | 4.32 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 3,235,960 |
| 12 Apr 2021 | CNY | 4.23 | 4.33 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 4,245,283 |
| 9 Apr 2021 | CNY | 4.22 | 4.25 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 2,169,376 |
| 8 Apr 2021 | CNY | 4.26 | 4.27 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,899,100 |
| 7 Apr 2021 | CNY | 4.25 | 4.28 | 4.23 | 4.26 | 4.26 | +0.01 (+0.24%) | 1,573,210 |
| 6 Apr 2021 | CNY | 4.25 | 4.26 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 1,511,920 |
| 2 Apr 2021 | CNY | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 2,350,540 |
| 1 Apr 2021 | CNY | 4.18 | 4.26 | 4.15 | 4.25 | 4.25 | +0.07 (+1.67%) | 3,856,622 |
| 31 Mar 2021 | CNY | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 2,697,100 |
| 30 Mar 2021 | CNY | 4.18 | 4.18 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 2,539,800 |
| 29 Mar 2021 | CNY | 4.19 | 4.2 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 3,716,100 |
| 26 Mar 2021 | CNY | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 2,021,300 |
| 25 Mar 2021 | CNY | 4.18 | 4.22 | 4.18 | 4.19 | 4.19 | +0.01 (+0.24%) | 2,199,500 |
| 24 Mar 2021 | CNY | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -0.08 (-1.88%) | 2,720,816 |
| 23 Mar 2021 | CNY | 4.28 | 4.29 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 2,256,500 |
| 22 Mar 2021 | CNY | 4.27 | 4.31 | 4.25 | 4.28 | 4.28 | 0.0 (0.0%) | 1,674,900 |
| 19 Mar 2021 | CNY | 4.26 | 4.32 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 2,413,372 |
| 18 Mar 2021 | CNY | 4.3 | 4.3 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 2,106,800 |
| 17 Mar 2021 | CNY | 4.32 | 4.34 | 4.27 | 4.3 | 4.3 | -0.04 (-0.92%) | 3,972,600 |
| 16 Mar 2021 | CNY | 4.27 | 4.36 | 4.26 | 4.34 | 4.34 | +0.07 (+1.64%) | 7,108,700 |
| 15 Mar 2021 | CNY | 4.17 | 4.31 | 4.16 | 4.27 | 4.27 | +0.1 (+2.40%) | 5,501,945 |
| 12 Mar 2021 | CNY | 4.19 | 4.2 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,465,100 |
| 11 Mar 2021 | CNY | 4.19 | 4.2 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 2,390,800 |
| 10 Mar 2021 | CNY | 4.2 | 4.2 | 4.15 | 4.19 | 4.19 | 0.0 (0.0%) | 2,263,333 |
| 9 Mar 2021 | CNY | 4.23 | 4.24 | 4.11 | 4.19 | 4.19 | -0.06 (-1.41%) | 3,076,720 |
| 8 Mar 2021 | CNY | 4.23 | 4.28 | 4.2 | 4.25 | 4.25 | +0.03 (+0.71%) | 3,806,900 |
| 5 Mar 2021 | CNY | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | +0.03 (+0.72%) | 2,829,020 |
| 4 Mar 2021 | CNY | 4.22 | 4.22 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 2,580,500 |
