| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 3.73 | 3.74 | 3.63 | 3.65 | 3.65 | -0.06 (-1.62%) | 52,465,913 |
| 14 Apr 2021 | CNY | 3.64 | 3.75 | 3.61 | 3.71 | 3.71 | +0.01 (+0.27%) | 82,021,801 |
| 13 Apr 2021 | CNY | 3.63 | 3.76 | 3.55 | 3.7 | 3.7 | 0.0 (0.0%) | 130,242,816 |
| 12 Apr 2021 | CNY | 3.45 | 3.75 | 3.42 | 3.7 | 3.7 | +0.28 (+8.19%) | 190,539,184 |
| 9 Apr 2021 | CNY | 3.44 | 3.46 | 3.34 | 3.42 | 3.42 | +0.02 (+0.59%) | 77,887,030 |
| 8 Apr 2021 | CNY | 3.4 | 3.53 | 3.34 | 3.4 | 3.4 | +0.03 (+0.89%) | 128,360,049 |
| 7 Apr 2021 | CNY | 3.25 | 3.39 | 3.23 | 3.37 | 3.37 | +0.11 (+3.37%) | 100,934,086 |
| 6 Apr 2021 | CNY | 3.19 | 3.28 | 3.19 | 3.26 | 3.26 | +0.09 (+2.84%) | 49,579,472 |
| 2 Apr 2021 | CNY | 3.24 | 3.25 | 3.12 | 3.17 | 3.17 | -0.11 (-3.35%) | 65,911,242 |
| 1 Apr 2021 | CNY | 3.18 | 3.32 | 3.16 | 3.28 | 3.28 | +0.08 (+2.50%) | 78,762,350 |
| 31 Mar 2021 | CNY | 3.21 | 3.22 | 3.14 | 3.2 | 3.2 | -0.03 (-0.93%) | 62,334,593 |
| 30 Mar 2021 | CNY | 3.09 | 3.25 | 3.07 | 3.23 | 3.23 | +0.14 (+4.53%) | 122,131,434 |
| 29 Mar 2021 | CNY | 3.04 | 3.1 | 3 | 3.09 | 3.09 | +0.08 (+2.66%) | 73,879,295 |
| 26 Mar 2021 | CNY | 2.9 | 3.02 | 2.9 | 3.01 | 3.01 | +0.12 (+4.15%) | 68,817,477 |
| 25 Mar 2021 | CNY | 2.91 | 2.95 | 2.87 | 2.89 | 2.89 | -0.03 (-1.03%) | 35,911,595 |
| 24 Mar 2021 | CNY | 2.98 | 3 | 2.9 | 2.92 | 2.92 | -0.09 (-2.99%) | 53,090,783 |
| 23 Mar 2021 | CNY | 3.06 | 3.07 | 2.98 | 3.01 | 3.01 | -0.04 (-1.31%) | 53,300,340 |
| 22 Mar 2021 | CNY | 3.02 | 3.11 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 65,575,748 |
| 19 Mar 2021 | CNY | 2.95 | 3.07 | 2.94 | 3.02 | 3.02 | +0.03 (+1.00%) | 58,669,847 |
| 18 Mar 2021 | CNY | 3.01 | 3.04 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 47,187,159 |
| 17 Mar 2021 | CNY | 3.03 | 3.03 | 2.93 | 2.99 | 2.99 | -0.05 (-1.64%) | 55,379,479 |
| 16 Mar 2021 | CNY | 3.04 | 3.09 | 2.98 | 3.04 | 3.04 | -0.02 (-0.65%) | 83,948,649 |
| 15 Mar 2021 | CNY | 3.08 | 3.15 | 3.01 | 3.06 | 3.06 | +0.06 (+2%) | 125,874,010 |
| 12 Mar 2021 | CNY | 3.03 | 3.06 | 2.96 | 3 | 3 | 0.0 (0.0%) | 114,820,256 |
| 11 Mar 2021 | CNY | 2.86 | 3.02 | 2.83 | 3 | 3 | +0.14 (+4.90%) | 102,691,637 |
| 10 Mar 2021 | CNY | 2.98 | 2.98 | 2.85 | 2.86 | 2.86 | -0.1 (-3.38%) | 82,562,456 |
| 9 Mar 2021 | CNY | 2.88 | 3.07 | 2.84 | 2.96 | 2.96 | +0.08 (+2.78%) | 124,415,510 |
| 8 Mar 2021 | CNY | 2.88 | 2.95 | 2.87 | 2.88 | 2.88 | +0.03 (+1.05%) | 59,478,800 |
| 5 Mar 2021 | CNY | 2.9 | 2.91 | 2.83 | 2.85 | 2.85 | -0.1 (-3.39%) | 78,833,044 |
| 4 Mar 2021 | CNY | 2.9 | 3.04 | 2.88 | 2.95 | 2.95 | +0.02 (+0.68%) | 143,290,812 |
