| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2021 | CNY | 5.48 | 5.48 | 4.86 | 4.95 | 4.95 | -0.21 (-4.07%) | 37,028,800 |
| 24 Mar 2021 | CNY | 4.68 | 5.16 | 4.62 | 5.16 | 5.16 | +0.47 (+10.02%) | 30,336,900 |
| 23 Mar 2021 | CNY | 5.02 | 5.08 | 4.58 | 4.69 | 4.69 | -0.4 (-7.86%) | 37,462,002 |
| 22 Mar 2021 | CNY | 4.98 | 5.52 | 4.82 | 5.09 | 5.09 | -0.09 (-1.74%) | 50,131,328 |
| 19 Mar 2021 | CNY | 4.74 | 5.18 | 4.74 | 5.18 | 5.18 | +0.47 (+9.98%) | 52,110,724 |
| 18 Mar 2021 | CNY | 4.43 | 4.71 | 4.43 | 4.71 | 4.71 | +0.43 (+10.05%) | 12,497,114 |
| 17 Mar 2021 | CNY | 4.19 | 4.32 | 4.11 | 4.28 | 4.28 | +0.1 (+2.39%) | 12,708,401 |
| 16 Mar 2021 | CNY | 4.11 | 4.21 | 4 | 4.18 | 4.18 | 0.0 (0.0%) | 10,903,600 |
| 15 Mar 2021 | CNY | 4.09 | 4.34 | 4.09 | 4.18 | 4.18 | +0.11 (+2.70%) | 16,990,600 |
| 12 Mar 2021 | CNY | 4.07 | 4.24 | 4.03 | 4.07 | 4.07 | -0.03 (-0.73%) | 11,302,067 |
| 11 Mar 2021 | CNY | 3.92 | 4.12 | 3.88 | 4.1 | 4.1 | +0.11 (+2.76%) | 13,454,400 |
| 10 Mar 2021 | CNY | 4.25 | 4.33 | 3.88 | 3.99 | 3.99 | -0.26 (-6.12%) | 17,709,734 |
| 9 Mar 2021 | CNY | 4.47 | 4.52 | 4.14 | 4.25 | 4.25 | -0.35 (-7.61%) | 21,370,889 |
| 8 Mar 2021 | CNY | 4.47 | 4.66 | 4.35 | 4.6 | 4.6 | +0.17 (+3.84%) | 27,110,246 |
| 5 Mar 2021 | CNY | 4.4 | 4.53 | 4.26 | 4.43 | 4.43 | -0.11 (-2.42%) | 19,230,122 |
| 4 Mar 2021 | CNY | 4.4 | 4.65 | 4.34 | 4.54 | 4.54 | +0.08 (+1.79%) | 26,688,768 |
| 3 Mar 2021 | CNY | 4.47 | 4.49 | 4.25 | 4.46 | 4.46 | -0.07 (-1.55%) | 27,340,993 |
| 2 Mar 2021 | CNY | 4.82 | 4.88 | 4.4 | 4.53 | 4.53 | -0.31 (-6.40%) | 32,533,927 |
| 1 Mar 2021 | CNY | 4.81 | 5.11 | 4.81 | 4.84 | 4.84 | -0.5 (-9.36%) | 41,456,242 |
| 26 Feb 2021 | CNY | 4.73 | 5.7 | 4.73 | 5.34 | 5.34 | +0.08 (+1.52%) | 49,249,392 |
| 25 Feb 2021 | CNY | 5.29 | 5.61 | 4.7 | 5.26 | 5.26 | +0.16 (+3.14%) | 58,082,607 |
| 24 Feb 2021 | CNY | 5.1 | 5.1 | 4.8 | 5.1 | 5.1 | +0.46 (+9.91%) | 38,854,427 |
| 23 Feb 2021 | CNY | 4.5 | 4.64 | 4.33 | 4.64 | 4.64 | +0.42 (+9.95%) | 16,657,013 |
| 22 Feb 2021 | CNY | 4.22 | 4.22 | 4.14 | 4.22 | 4.22 | +0.38 (+9.90%) | 8,182,024 |
| 19 Feb 2021 | CNY | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | +0.35 (+10.03%) | 2,037,100 |
| 18 Feb 2021 | CNY | 3.23 | 3.49 | 3.21 | 3.49 | 3.49 | +0.32 (+10.09%) | 6,295,072 |
| 10 Feb 2021 | CNY | 3.15 | 3.23 | 3.1 | 3.17 | 3.17 | +0.03 (+0.96%) | 8,226,210 |
| 9 Feb 2021 | CNY | 3.17 | 3.23 | 3.09 | 3.14 | 3.14 | -0.03 (-0.95%) | 9,323,700 |
| 8 Feb 2021 | CNY | 3.33 | 3.34 | 3.14 | 3.17 | 3.17 | -0.16 (-4.80%) | 8,119,600 |
| 5 Feb 2021 | CNY | 3.54 | 3.54 | 3.32 | 3.33 | 3.33 | -0.17 (-4.86%) | 6,094,631 |
