| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 4.15 | 4.2 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 2,122,300 |
| 6 Apr 2021 | CNY | 4.18 | 4.19 | 4.13 | 4.18 | 4.18 | -0.01 (-0.24%) | 2,249,500 |
| 2 Apr 2021 | CNY | 4.2 | 4.22 | 4.1 | 4.19 | 4.19 | +0.02 (+0.48%) | 4,378,500 |
| 1 Apr 2021 | CNY | 4.15 | 4.19 | 4.1 | 4.17 | 4.17 | +0.02 (+0.48%) | 3,889,388 |
| 31 Mar 2021 | CNY | 4.04 | 4.16 | 4.04 | 4.15 | 4.15 | +0.1 (+2.47%) | 3,796,200 |
| 30 Mar 2021 | CNY | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 1,359,700 |
| 29 Mar 2021 | CNY | 4.13 | 4.15 | 4.07 | 4.11 | 4.11 | -0.03 (-0.72%) | 2,379,590 |
| 26 Mar 2021 | CNY | 4.19 | 4.19 | 4.06 | 4.14 | 4.14 | -0.04 (-0.96%) | 6,439,388 |
| 25 Mar 2021 | CNY | 4.19 | 4.19 | 4.11 | 4.18 | 4.18 | 0.0 (0.0%) | 2,733,379 |
| 24 Mar 2021 | CNY | 4.18 | 4.24 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 5,177,626 |
| 23 Mar 2021 | CNY | 4.15 | 4.21 | 4.11 | 4.18 | 4.18 | +0.02 (+0.48%) | 7,488,241 |
| 22 Mar 2021 | CNY | 4.15 | 4.17 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 2,676,400 |
| 19 Mar 2021 | CNY | 4.11 | 4.16 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 4,950,320 |
| 18 Mar 2021 | CNY | 4.05 | 4.13 | 4.02 | 4.11 | 4.11 | +0.06 (+1.48%) | 4,552,121 |
| 17 Mar 2021 | CNY | 4.08 | 4.08 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 1,330,401 |
| 16 Mar 2021 | CNY | 4.05 | 4.07 | 4.01 | 4.07 | 4.07 | +0.03 (+0.74%) | 2,541,841 |
| 15 Mar 2021 | CNY | 4.01 | 4.05 | 3.99 | 4.04 | 4.04 | +0.01 (+0.25%) | 2,053,054 |
| 12 Mar 2021 | CNY | 3.97 | 4.08 | 3.97 | 4.03 | 4.03 | +0.06 (+1.51%) | 2,410,498 |
| 11 Mar 2021 | CNY | 3.93 | 3.97 | 3.91 | 3.97 | 3.97 | +0.03 (+0.76%) | 1,495,396 |
| 10 Mar 2021 | CNY | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,245,300 |
| 9 Mar 2021 | CNY | 4.06 | 4.06 | 3.95 | 3.96 | 3.96 | -0.09 (-2.22%) | 3,296,816 |
| 8 Mar 2021 | CNY | 4.07 | 4.09 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,878,500 |
| 5 Mar 2021 | CNY | 4.06 | 4.08 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 2,273,900 |
| 4 Mar 2021 | CNY | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 2,726,271 |
| 3 Mar 2021 | CNY | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 2,212,002 |
| 2 Mar 2021 | CNY | 4.1 | 4.1 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 4,119,100 |
| 1 Mar 2021 | CNY | 4.04 | 4.08 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 3,105,392 |
| 26 Feb 2021 | CNY | 4.06 | 4.09 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 5,853,772 |
| 25 Feb 2021 | CNY | 3.94 | 4.12 | 3.92 | 4.03 | 4.03 | +0.1 (+2.54%) | 5,802,257 |
| 24 Feb 2021 | CNY | 3.96 | 3.97 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 1,454,863 |
