| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 4 | 4.19 | 3.95 | 4.13 | 4.13 | +0.12 (+2.99%) | 29,175,302 |
| 6 Apr 2021 | CNY | 4 | 4.09 | 3.92 | 4.01 | 4.01 | +0.01 (+0.25%) | 19,490,936 |
| 2 Apr 2021 | CNY | 4.13 | 4.19 | 3.97 | 4 | 4 | -0.22 (-5.21%) | 43,078,230 |
| 1 Apr 2021 | CNY | 3.83 | 4.22 | 3.69 | 4.22 | 4.22 | +0.38 (+9.90%) | 49,382,136 |
| 31 Mar 2021 | CNY | 3.83 | 3.89 | 3.77 | 3.84 | 3.84 | 0.0 (0.0%) | 12,998,636 |
| 30 Mar 2021 | CNY | 3.92 | 3.95 | 3.7 | 3.84 | 3.84 | -0.13 (-3.27%) | 21,224,408 |
| 29 Mar 2021 | CNY | 3.9 | 4.01 | 3.89 | 3.97 | 3.97 | +0.1 (+2.58%) | 22,390,704 |
| 26 Mar 2021 | CNY | 3.85 | 3.92 | 3.77 | 3.87 | 3.87 | +0.01 (+0.26%) | 13,577,002 |
| 25 Mar 2021 | CNY | 3.78 | 3.95 | 3.76 | 3.86 | 3.86 | +0.06 (+1.58%) | 19,770,300 |
| 24 Mar 2021 | CNY | 3.91 | 3.94 | 3.76 | 3.8 | 3.8 | -0.1 (-2.56%) | 20,910,149 |
| 23 Mar 2021 | CNY | 4.14 | 4.15 | 3.88 | 3.9 | 3.9 | -0.26 (-6.25%) | 29,964,470 |
| 22 Mar 2021 | CNY | 4.02 | 4.16 | 4 | 4.16 | 4.16 | +0.1 (+2.46%) | 26,662,823 |
| 19 Mar 2021 | CNY | 4.15 | 4.26 | 4.05 | 4.06 | 4.06 | -0.14 (-3.33%) | 29,881,402 |
| 18 Mar 2021 | CNY | 4.37 | 4.44 | 4.18 | 4.2 | 4.2 | -0.24 (-5.41%) | 35,135,050 |
| 17 Mar 2021 | CNY | 4.47 | 4.49 | 4.3 | 4.44 | 4.44 | -0.08 (-1.77%) | 31,717,414 |
| 16 Mar 2021 | CNY | 4.45 | 4.53 | 4.37 | 4.52 | 4.52 | 0.0 (0.0%) | 32,928,314 |
| 15 Mar 2021 | CNY | 4.44 | 4.55 | 4.3 | 4.52 | 4.52 | +0.03 (+0.67%) | 43,415,140 |
| 12 Mar 2021 | CNY | 4.47 | 4.63 | 4.35 | 4.49 | 4.49 | -0.11 (-2.39%) | 55,629,025 |
| 11 Mar 2021 | CNY | 4.44 | 4.86 | 4.35 | 4.6 | 4.6 | +0.03 (+0.66%) | 90,582,723 |
| 10 Mar 2021 | CNY | 4.16 | 4.57 | 4.1 | 4.57 | 4.57 | +0.42 (+10.12%) | 63,274,126 |
| 9 Mar 2021 | CNY | 4.23 | 4.32 | 3.99 | 4.15 | 4.15 | -0.19 (-4.38%) | 37,718,003 |
| 8 Mar 2021 | CNY | 4.19 | 4.53 | 4.07 | 4.34 | 4.34 | +0.16 (+3.83%) | 53,376,396 |
| 5 Mar 2021 | CNY | 4.17 | 4.25 | 4.02 | 4.18 | 4.18 | -0.09 (-2.11%) | 34,173,742 |
| 4 Mar 2021 | CNY | 4.1 | 4.39 | 4.07 | 4.27 | 4.27 | +0.05 (+1.18%) | 46,120,321 |
| 3 Mar 2021 | CNY | 4.08 | 4.27 | 4.03 | 4.22 | 4.22 | +0.2 (+4.98%) | 46,802,074 |
| 2 Mar 2021 | CNY | 3.93 | 4.18 | 3.86 | 4.02 | 4.02 | +0.11 (+2.81%) | 47,260,104 |
| 1 Mar 2021 | CNY | 3.93 | 3.94 | 3.78 | 3.91 | 3.91 | +0.1 (+2.62%) | 30,748,906 |
| 26 Feb 2021 | CNY | 3.8 | 3.95 | 3.73 | 3.81 | 3.81 | -0.17 (-4.27%) | 36,194,408 |
| 25 Feb 2021 | CNY | 4.3 | 4.43 | 3.95 | 3.98 | 3.98 | -0.28 (-6.57%) | 52,428,353 |
| 24 Feb 2021 | CNY | 4.32 | 4.7 | 4.09 | 4.26 | 4.26 | -0.17 (-3.84%) | 61,610,729 |
