| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 4.19 | 4.2 | 4.14 | 4.19 | 4.19 | +0.01 (+0.24%) | 5,378,981 |
| 6 Apr 2021 | CNY | 4.17 | 4.22 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 3,886,086 |
| 2 Apr 2021 | CNY | 4.17 | 4.19 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 3,724,853 |
| 1 Apr 2021 | CNY | 4.13 | 4.21 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 6,511,829 |
| 31 Mar 2021 | CNY | 4.13 | 4.16 | 4.11 | 4.14 | 4.14 | 0.0 (0.0%) | 3,871,969 |
| 30 Mar 2021 | CNY | 4.22 | 4.24 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 6,443,000 |
| 29 Mar 2021 | CNY | 4.21 | 4.25 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 5,794,544 |
| 26 Mar 2021 | CNY | 4.2 | 4.24 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 5,948,862 |
| 25 Mar 2021 | CNY | 4.25 | 4.26 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 6,527,041 |
| 24 Mar 2021 | CNY | 4.26 | 4.3 | 4.21 | 4.21 | 4.21 | -0.05 (-1.17%) | 4,751,814 |
| 23 Mar 2021 | CNY | 4.33 | 4.34 | 4.22 | 4.26 | 4.26 | -0.08 (-1.84%) | 7,703,920 |
| 22 Mar 2021 | CNY | 4.29 | 4.36 | 4.27 | 4.34 | 4.34 | +0.02 (+0.46%) | 7,304,572 |
| 19 Mar 2021 | CNY | 4.26 | 4.35 | 4.25 | 4.32 | 4.32 | +0.04 (+0.93%) | 9,494,236 |
| 18 Mar 2021 | CNY | 4.29 | 4.32 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 6,684,472 |
| 17 Mar 2021 | CNY | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -0.09 (-2.06%) | 7,726,670 |
| 16 Mar 2021 | CNY | 4.28 | 4.37 | 4.24 | 4.37 | 4.37 | +0.07 (+1.63%) | 10,809,836 |
| 15 Mar 2021 | CNY | 4.29 | 4.3 | 4.21 | 4.3 | 4.3 | +0.01 (+0.23%) | 11,792,515 |
| 12 Mar 2021 | CNY | 4.18 | 4.3 | 4.14 | 4.29 | 4.29 | +0.11 (+2.63%) | 9,636,377 |
| 11 Mar 2021 | CNY | 4.13 | 4.18 | 4.08 | 4.18 | 4.18 | +0.07 (+1.70%) | 6,063,746 |
| 10 Mar 2021 | CNY | 4.18 | 4.19 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 4,561,150 |
| 9 Mar 2021 | CNY | 4.21 | 4.23 | 4.06 | 4.14 | 4.14 | -0.07 (-1.66%) | 8,732,690 |
| 8 Mar 2021 | CNY | 4.27 | 4.32 | 4.21 | 4.21 | 4.21 | -0.04 (-0.94%) | 8,497,336 |
| 5 Mar 2021 | CNY | 4.2 | 4.26 | 4.18 | 4.25 | 4.25 | +0.03 (+0.71%) | 5,507,433 |
| 4 Mar 2021 | CNY | 4.19 | 4.26 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 6,924,631 |
| 3 Mar 2021 | CNY | 4.16 | 4.21 | 4.14 | 4.21 | 4.21 | +0.03 (+0.72%) | 6,299,856 |
| 2 Mar 2021 | CNY | 4.24 | 4.24 | 4.15 | 4.18 | 4.18 | +0.03 (+0.72%) | 8,594,649 |
| 1 Mar 2021 | CNY | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | +0.05 (+1.22%) | 4,650,287 |
| 26 Feb 2021 | CNY | 4.05 | 4.11 | 4.05 | 4.1 | 4.1 | +0.01 (+0.24%) | 4,005,283 |
| 25 Feb 2021 | CNY | 4.13 | 4.15 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 4,880,903 |
| 24 Feb 2021 | CNY | 4.15 | 4.18 | 4.08 | 4.12 | 4.12 | -0.03 (-0.72%) | 7,717,511 |
