| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.67 | 4.71 | 4.66 | 4.69 | 4.69 | +0.01 (+0.21%) | 2,666,806 |
| 14 Apr 2021 | CNY | 4.66 | 4.69 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 3,020,156 |
| 13 Apr 2021 | CNY | 4.71 | 4.73 | 4.67 | 4.68 | 4.68 | -0.05 (-1.06%) | 3,678,084 |
| 12 Apr 2021 | CNY | 4.7 | 4.75 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 4,436,080 |
| 9 Apr 2021 | CNY | 4.73 | 4.74 | 4.68 | 4.71 | 4.71 | -0.01 (-0.21%) | 3,212,166 |
| 8 Apr 2021 | CNY | 4.79 | 4.79 | 4.72 | 4.72 | 4.72 | -0.07 (-1.46%) | 5,168,186 |
| 7 Apr 2021 | CNY | 4.8 | 4.81 | 4.71 | 4.79 | 4.79 | -0.01 (-0.21%) | 7,019,870 |
| 6 Apr 2021 | CNY | 4.87 | 4.89 | 4.78 | 4.8 | 4.8 | -0.06 (-1.23%) | 6,333,569 |
| 2 Apr 2021 | CNY | 4.81 | 4.87 | 4.79 | 4.86 | 4.86 | +0.04 (+0.83%) | 6,851,101 |
| 1 Apr 2021 | CNY | 4.8 | 4.85 | 4.76 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,897,959 |
| 31 Mar 2021 | CNY | 4.66 | 4.82 | 4.66 | 4.81 | 4.81 | +0.12 (+2.56%) | 7,817,089 |
| 30 Mar 2021 | CNY | 4.76 | 4.76 | 4.68 | 4.69 | 4.69 | -0.07 (-1.47%) | 4,953,730 |
| 29 Mar 2021 | CNY | 4.76 | 4.77 | 4.7 | 4.76 | 4.76 | +0.04 (+0.85%) | 5,399,200 |
| 26 Mar 2021 | CNY | 4.72 | 4.75 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 3,629,477 |
| 25 Mar 2021 | CNY | 4.76 | 4.8 | 4.68 | 4.72 | 4.72 | -0.06 (-1.26%) | 4,341,820 |
| 24 Mar 2021 | CNY | 4.76 | 4.82 | 4.74 | 4.78 | 4.78 | +0.02 (+0.42%) | 4,763,842 |
| 23 Mar 2021 | CNY | 4.75 | 4.79 | 4.71 | 4.76 | 4.76 | -0.02 (-0.42%) | 4,498,347 |
| 22 Mar 2021 | CNY | 4.75 | 4.79 | 4.69 | 4.78 | 4.78 | +0.04 (+0.84%) | 5,559,298 |
| 19 Mar 2021 | CNY | 4.78 | 4.88 | 4.74 | 4.74 | 4.74 | -0.06 (-1.25%) | 7,683,163 |
| 18 Mar 2021 | CNY | 4.8 | 4.81 | 4.74 | 4.8 | 4.8 | +0.02 (+0.42%) | 4,760,817 |
| 17 Mar 2021 | CNY | 4.82 | 4.85 | 4.77 | 4.78 | 4.78 | -0.03 (-0.62%) | 4,407,021 |
| 16 Mar 2021 | CNY | 4.77 | 4.84 | 4.74 | 4.81 | 4.81 | +0.06 (+1.26%) | 5,795,490 |
| 15 Mar 2021 | CNY | 4.73 | 4.81 | 4.72 | 4.75 | 4.75 | 0.0 (0.0%) | 5,515,356 |
| 12 Mar 2021 | CNY | 4.67 | 4.79 | 4.61 | 4.75 | 4.75 | +0.09 (+1.93%) | 9,368,707 |
| 11 Mar 2021 | CNY | 4.65 | 4.69 | 4.61 | 4.66 | 4.66 | +0.03 (+0.65%) | 5,091,679 |
| 10 Mar 2021 | CNY | 4.71 | 4.76 | 4.63 | 4.63 | 4.63 | -0.07 (-1.49%) | 5,561,991 |
| 9 Mar 2021 | CNY | 4.72 | 4.77 | 4.62 | 4.7 | 4.7 | -0.04 (-0.84%) | 6,397,353 |
| 8 Mar 2021 | CNY | 4.7 | 4.77 | 4.7 | 4.74 | 4.74 | +0.03 (+0.64%) | 6,276,701 |
| 5 Mar 2021 | CNY | 4.65 | 4.73 | 4.63 | 4.71 | 4.71 | +0.04 (+0.86%) | 6,294,220 |
| 4 Mar 2021 | CNY | 4.66 | 4.73 | 4.65 | 4.67 | 4.67 | -0.02 (-0.43%) | 4,940,130 |
