| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2021 | CNY | 1.96 | 1.96 | 1.86 | 1.88 | 1.88 | -0.07 (-3.59%) | 7,510,897 |
| 12 Apr 2021 | CNY | 1.86 | 1.95 | 1.85 | 1.95 | 1.95 | +0.09 (+4.84%) | 10,039,585 |
| 9 Apr 2021 | CNY | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 3,649,530 |
| 8 Apr 2021 | CNY | 1.81 | 1.86 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 4,323,343 |
| 7 Apr 2021 | CNY | 1.81 | 1.84 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,112,216 |
| 6 Apr 2021 | CNY | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,263,936 |
| 2 Apr 2021 | CNY | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,278,430 |
| 1 Apr 2021 | CNY | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,970,063 |
| 31 Mar 2021 | CNY | 1.8 | 1.83 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,752,139 |
| 30 Mar 2021 | CNY | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 2,963,660 |
| 29 Mar 2021 | CNY | 1.81 | 1.83 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,558,737 |
| 26 Mar 2021 | CNY | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 2,783,196 |
| 25 Mar 2021 | CNY | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 4,555,521 |
| 24 Mar 2021 | CNY | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 3,629,582 |
| 23 Mar 2021 | CNY | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 4,195,362 |
| 22 Mar 2021 | CNY | 1.85 | 1.91 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 6,436,020 |
| 19 Mar 2021 | CNY | 1.93 | 1.94 | 1.87 | 1.87 | 1.87 | -0.1 (-5.08%) | 14,688,300 |
| 18 Mar 2021 | CNY | 2.02 | 2.06 | 1.95 | 1.97 | 1.97 | -0.05 (-2.48%) | 10,745,183 |
| 17 Mar 2021 | CNY | 1.92 | 2.03 | 1.9 | 2.02 | 2.02 | +0.09 (+4.66%) | 10,699,541 |
| 16 Mar 2021 | CNY | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | +0.04 (+2.12%) | 5,715,962 |
| 15 Mar 2021 | CNY | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | +0.04 (+2.16%) | 3,631,142 |
| 12 Mar 2021 | CNY | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | +0.03 (+1.65%) | 2,426,404 |
| 11 Mar 2021 | CNY | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,794,702 |
| 10 Mar 2021 | CNY | 1.83 | 1.84 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,995,000 |
| 9 Mar 2021 | CNY | 1.84 | 1.86 | 1.77 | 1.82 | 1.82 | -0.03 (-1.62%) | 5,526,099 |
| 8 Mar 2021 | CNY | 1.9 | 1.9 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 5,078,464 |
| 5 Mar 2021 | CNY | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | +0.04 (+2.19%) | 6,863,185 |
| 4 Mar 2021 | CNY | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | +0.03 (+1.67%) | 7,916,410 |
| 3 Mar 2021 | CNY | 1.75 | 1.81 | 1.74 | 1.8 | 1.8 | +0.04 (+2.27%) | 4,208,440 |
| 2 Mar 2021 | CNY | 1.77 | 1.8 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 4,118,010 |
