| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 4.15 | 4.23 | 4.11 | 4.18 | 4.18 | -0.05 (-1.18%) | 22,844,067 |
| 13 Apr 2021 | CNY | 4.42 | 4.43 | 4.17 | 4.23 | 4.23 | -0.29 (-6.42%) | 38,367,141 |
| 12 Apr 2021 | CNY | 4.3 | 4.7 | 4.3 | 4.52 | 4.52 | +0.19 (+4.39%) | 51,776,518 |
| 9 Apr 2021 | CNY | 4.38 | 4.48 | 4.27 | 4.33 | 4.33 | -0.02 (-0.46%) | 36,058,049 |
| 8 Apr 2021 | CNY | 4.58 | 4.65 | 4.34 | 4.35 | 4.35 | -0.3 (-6.45%) | 56,395,564 |
| 7 Apr 2021 | CNY | 4.6 | 4.84 | 4.56 | 4.65 | 4.65 | -0.09 (-1.90%) | 57,735,643 |
| 6 Apr 2021 | CNY | 4.96 | 5.1 | 4.7 | 4.74 | 4.74 | -0.38 (-7.42%) | 84,213,268 |
| 2 Apr 2021 | CNY | 5.5 | 5.75 | 5 | 5.12 | 5.12 | -0.11 (-2.10%) | 122,959,808 |
| 1 Apr 2021 | CNY | 4.5 | 5.23 | 4.35 | 5.23 | 5.23 | +0.48 (+10.11%) | 87,665,987 |
| 31 Mar 2021 | CNY | 3.96 | 4.75 | 3.96 | 4.75 | 4.75 | +0.43 (+9.95%) | 97,814,443 |
| 30 Mar 2021 | CNY | 4.5 | 4.63 | 4.07 | 4.32 | 4.32 | +0.11 (+2.61%) | 90,740,773 |
| 29 Mar 2021 | CNY | 4 | 4.21 | 3.95 | 4.21 | 4.21 | +0.38 (+9.92%) | 32,728,262 |
| 26 Mar 2021 | CNY | 3.61 | 3.83 | 3.61 | 3.83 | 3.83 | +0.35 (+10.06%) | 20,468,299 |
| 25 Mar 2021 | CNY | 3.6 | 3.61 | 3.47 | 3.48 | 3.48 | -0.14 (-3.87%) | 7,884,176 |
| 24 Mar 2021 | CNY | 3.53 | 3.72 | 3.53 | 3.62 | 3.62 | +0.05 (+1.40%) | 12,412,450 |
| 23 Mar 2021 | CNY | 3.69 | 3.7 | 3.55 | 3.57 | 3.57 | -0.15 (-4.03%) | 10,900,887 |
| 22 Mar 2021 | CNY | 3.57 | 3.86 | 3.56 | 3.72 | 3.72 | +0.19 (+5.38%) | 18,896,675 |
| 19 Mar 2021 | CNY | 3.45 | 3.58 | 3.42 | 3.53 | 3.53 | +0.05 (+1.44%) | 10,924,145 |
| 18 Mar 2021 | CNY | 3.45 | 3.51 | 3.43 | 3.48 | 3.48 | +0.04 (+1.16%) | 6,844,500 |
| 17 Mar 2021 | CNY | 3.54 | 3.54 | 3.43 | 3.44 | 3.44 | -0.12 (-3.37%) | 7,691,799 |
| 16 Mar 2021 | CNY | 3.45 | 3.56 | 3.42 | 3.56 | 3.56 | +0.11 (+3.19%) | 10,423,280 |
| 15 Mar 2021 | CNY | 3.5 | 3.56 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 9,839,901 |
| 12 Mar 2021 | CNY | 3.45 | 3.61 | 3.41 | 3.5 | 3.5 | +0.02 (+0.57%) | 15,954,718 |
| 11 Mar 2021 | CNY | 3.32 | 3.48 | 3.3 | 3.48 | 3.48 | +0.16 (+4.82%) | 10,517,221 |
| 10 Mar 2021 | CNY | 3.27 | 3.43 | 3.26 | 3.32 | 3.32 | +0.05 (+1.53%) | 7,190,838 |
| 9 Mar 2021 | CNY | 3.39 | 3.39 | 3.22 | 3.27 | 3.27 | -0.09 (-2.68%) | 6,418,084 |
| 8 Mar 2021 | CNY | 3.31 | 3.39 | 3.29 | 3.36 | 3.36 | +0.06 (+1.82%) | 6,664,818 |
| 5 Mar 2021 | CNY | 3.3 | 3.31 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 3,511,500 |
| 4 Mar 2021 | CNY | 3.29 | 3.32 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 4,879,600 |
| 3 Mar 2021 | CNY | 3.23 | 3.29 | 3.22 | 3.28 | 3.28 | +0.03 (+0.92%) | 3,180,391 |
