| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2021 | CNY | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 8,462,930 |
| 10 May 2021 | CNY | 4.24 | 4.24 | 4.19 | 4.23 | 4.23 | -0.01 (-0.24%) | 10,944,151 |
| 7 May 2021 | CNY | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 8,477,283 |
| 6 May 2021 | CNY | 4.2 | 4.23 | 4.18 | 4.18 | 4.18 | -0.01 (-0.24%) | 9,004,543 |
| 30 Apr 2021 | CNY | 4.24 | 4.25 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 8,689,689 |
| 29 Apr 2021 | CNY | 4.21 | 4.25 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 6,599,312 |
| 28 Apr 2021 | CNY | 4.24 | 4.25 | 4.19 | 4.2 | 4.2 | -0.04 (-0.94%) | 6,876,912 |
| 27 Apr 2021 | CNY | 4.27 | 4.28 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 6,671,262 |
| 26 Apr 2021 | CNY | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 7,014,360 |
| 23 Apr 2021 | CNY | 4.27 | 4.28 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 7,414,125 |
| 22 Apr 2021 | CNY | 4.29 | 4.32 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 8,248,553 |
| 21 Apr 2021 | CNY | 4.35 | 4.36 | 4.28 | 4.28 | 4.28 | -0.07 (-1.61%) | 8,036,110 |
| 20 Apr 2021 | CNY | 4.36 | 4.39 | 4.34 | 4.35 | 4.35 | -0.01 (-0.23%) | 7,597,905 |
| 19 Apr 2021 | CNY | 4.37 | 4.38 | 4.33 | 4.36 | 4.36 | -0.01 (-0.23%) | 11,209,455 |
| 16 Apr 2021 | CNY | 4.28 | 4.37 | 4.26 | 4.37 | 4.37 | +0.09 (+2.10%) | 15,949,702 |
| 15 Apr 2021 | CNY | 4.26 | 4.32 | 4.26 | 4.28 | 4.28 | +0.01 (+0.23%) | 6,213,998 |
| 14 Apr 2021 | CNY | 4.28 | 4.28 | 4.25 | 4.27 | 4.27 | +0.01 (+0.23%) | 5,195,972 |
| 13 Apr 2021 | CNY | 4.27 | 4.29 | 4.25 | 4.26 | 4.26 | -0.02 (-0.47%) | 7,376,042 |
| 12 Apr 2021 | CNY | 4.28 | 4.3 | 4.25 | 4.28 | 4.28 | 0.0 (0.0%) | 9,810,000 |
| 9 Apr 2021 | CNY | 4.31 | 4.31 | 4.25 | 4.28 | 4.28 | -0.03 (-0.70%) | 10,377,352 |
| 8 Apr 2021 | CNY | 4.37 | 4.38 | 4.3 | 4.31 | 4.31 | -0.07 (-1.60%) | 14,747,621 |
| 7 Apr 2021 | CNY | 4.35 | 4.38 | 4.32 | 4.38 | 4.38 | +0.04 (+0.92%) | 10,339,331 |
| 6 Apr 2021 | CNY | 4.31 | 4.36 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 10,621,048 |
| 2 Apr 2021 | CNY | 4.37 | 4.38 | 4.29 | 4.31 | 4.31 | -0.06 (-1.37%) | 15,190,100 |
| 1 Apr 2021 | CNY | 4.35 | 4.38 | 4.32 | 4.37 | 4.37 | +0.03 (+0.69%) | 9,224,112 |
| 31 Mar 2021 | CNY | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 12,700,257 |
| 30 Mar 2021 | CNY | 4.44 | 4.45 | 4.36 | 4.37 | 4.37 | -0.06 (-1.35%) | 17,768,147 |
| 29 Mar 2021 | CNY | 4.46 | 4.47 | 4.4 | 4.43 | 4.43 | -0.05 (-1.12%) | 17,256,888 |
| 26 Mar 2021 | CNY | 4.51 | 4.54 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 18,921,757 |
| 25 Mar 2021 | CNY | 4.51 | 4.56 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 17,354,584 |
