| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 4.04 | 4.05 | 3.88 | 4.05 | 4.05 | -0.01 (-0.25%) | 15,354,406 |
| 6 Apr 2021 | CNY | 3.99 | 4.06 | 3.92 | 4.06 | 4.06 | +0.06 (+1.50%) | 13,944,014 |
| 2 Apr 2021 | CNY | 4.14 | 4.18 | 3.98 | 4 | 4 | -0.21 (-4.99%) | 22,846,224 |
| 1 Apr 2021 | CNY | 4.14 | 4.22 | 3.94 | 4.21 | 4.21 | +0.08 (+1.94%) | 25,064,075 |
| 31 Mar 2021 | CNY | 4.13 | 4.25 | 4.08 | 4.13 | 4.13 | -0.05 (-1.20%) | 22,451,610 |
| 30 Mar 2021 | CNY | 4.14 | 4.33 | 4.13 | 4.18 | 4.18 | -0.04 (-0.95%) | 37,826,858 |
| 29 Mar 2021 | CNY | 3.98 | 4.36 | 3.89 | 4.22 | 4.22 | +0.26 (+6.57%) | 50,568,965 |
| 26 Mar 2021 | CNY | 3.86 | 3.97 | 3.75 | 3.96 | 3.96 | +0.01 (+0.25%) | 22,577,599 |
| 25 Mar 2021 | CNY | 3.89 | 4.18 | 3.8 | 3.95 | 3.95 | +0.07 (+1.80%) | 25,326,893 |
| 24 Mar 2021 | CNY | 4.05 | 4.12 | 3.88 | 3.88 | 3.88 | -0.43 (-9.98%) | 46,755,379 |
| 23 Mar 2021 | CNY | 4.14 | 4.5 | 4.12 | 4.31 | 4.31 | +0.22 (+5.38%) | 63,850,409 |
| 22 Mar 2021 | CNY | 3.96 | 4.1 | 3.88 | 4.09 | 4.09 | +0.11 (+2.76%) | 20,654,690 |
| 19 Mar 2021 | CNY | 3.98 | 4.22 | 3.9 | 3.98 | 3.98 | -0.1 (-2.45%) | 26,571,899 |
| 18 Mar 2021 | CNY | 4.06 | 4.22 | 3.88 | 4.08 | 4.08 | -0.11 (-2.63%) | 30,964,487 |
| 17 Mar 2021 | CNY | 4.27 | 4.51 | 4.13 | 4.19 | 4.19 | +0.03 (+0.72%) | 51,741,503 |
| 16 Mar 2021 | CNY | 3.73 | 4.16 | 3.69 | 4.16 | 4.16 | +0.38 (+10.05%) | 20,839,347 |
| 15 Mar 2021 | CNY | 4 | 4.07 | 3.76 | 3.78 | 3.78 | -0.22 (-5.50%) | 31,319,876 |
| 12 Mar 2021 | CNY | 4 | 4 | 3.95 | 4 | 4 | +0.36 (+9.89%) | 23,239,577 |
| 11 Mar 2021 | CNY | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | +0.33 (+9.97%) | 5,373,600 |
| 10 Mar 2021 | CNY | 3.39 | 3.39 | 3.3 | 3.31 | 3.31 | -0.07 (-2.07%) | 2,111,260 |
| 9 Mar 2021 | CNY | 3.37 | 3.47 | 3.3 | 3.38 | 3.38 | +0.01 (+0.30%) | 4,306,204 |
| 8 Mar 2021 | CNY | 3.47 | 3.47 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 3,044,200 |
| 5 Mar 2021 | CNY | 3.4 | 3.43 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 2,839,700 |
| 4 Mar 2021 | CNY | 3.37 | 3.54 | 3.35 | 3.42 | 3.42 | +0.03 (+0.88%) | 7,234,149 |
| 3 Mar 2021 | CNY | 3.36 | 3.4 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 2,364,701 |
| 2 Mar 2021 | CNY | 3.41 | 3.43 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 3,096,200 |
| 1 Mar 2021 | CNY | 3.39 | 3.42 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 2,792,267 |
| 26 Feb 2021 | CNY | 3.42 | 3.42 | 3.15 | 3.37 | 3.37 | -0.05 (-1.46%) | 4,519,679 |
| 25 Feb 2021 | CNY | 3.42 | 3.5 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 5,925,517 |
| 24 Feb 2021 | CNY | 3.31 | 3.57 | 3.31 | 3.41 | 3.41 | +0.1 (+3.02%) | 9,230,180 |
