| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 4.49 | 4.49 | 4.36 | 4.38 | 4.38 | -0.14 (-3.10%) | 89,868,252 |
| 14 Apr 2021 | CNY | 4.48 | 4.53 | 4.46 | 4.52 | 4.52 | +0.04 (+0.89%) | 44,363,159 |
| 13 Apr 2021 | CNY | 4.54 | 4.55 | 4.44 | 4.48 | 4.48 | -0.06 (-1.32%) | 62,834,745 |
| 12 Apr 2021 | CNY | 4.58 | 4.65 | 4.54 | 4.54 | 4.54 | -0.06 (-1.30%) | 66,204,665 |
| 9 Apr 2021 | CNY | 4.62 | 4.65 | 4.57 | 4.6 | 4.6 | -0.1 (-2.13%) | 97,361,782 |
| 8 Apr 2021 | CNY | 4.57 | 4.87 | 4.57 | 4.7 | 4.7 | +0.1 (+2.17%) | 187,220,111 |
| 7 Apr 2021 | CNY | 4.53 | 4.67 | 4.5 | 4.6 | 4.6 | +0.08 (+1.77%) | 73,087,508 |
| 6 Apr 2021 | CNY | 4.53 | 4.54 | 4.51 | 4.52 | 4.52 | 0.0 (0.0%) | 33,465,173 |
| 2 Apr 2021 | CNY | 4.52 | 4.54 | 4.49 | 4.52 | 4.52 | -0.02 (-0.44%) | 38,341,294 |
| 1 Apr 2021 | CNY | 4.5 | 4.54 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 42,701,386 |
| 31 Mar 2021 | CNY | 4.54 | 4.56 | 4.48 | 4.5 | 4.5 | -0.06 (-1.32%) | 53,290,629 |
| 30 Mar 2021 | CNY | 4.6 | 4.64 | 4.55 | 4.56 | 4.56 | -0.05 (-1.08%) | 50,410,281 |
| 29 Mar 2021 | CNY | 4.67 | 4.68 | 4.61 | 4.61 | 4.61 | -0.06 (-1.28%) | 48,906,809 |
| 26 Mar 2021 | CNY | 4.64 | 4.69 | 4.58 | 4.67 | 4.67 | +0.01 (+0.21%) | 67,127,161 |
| 25 Mar 2021 | CNY | 4.63 | 4.76 | 4.62 | 4.66 | 4.66 | -0.02 (-0.43%) | 92,330,690 |
| 24 Mar 2021 | CNY | 4.51 | 4.85 | 4.5 | 4.68 | 4.68 | +0.14 (+3.08%) | 168,885,758 |
| 23 Mar 2021 | CNY | 4.5 | 4.58 | 4.45 | 4.54 | 4.54 | +0.03 (+0.67%) | 71,162,911 |
| 22 Mar 2021 | CNY | 4.45 | 4.53 | 4.43 | 4.51 | 4.51 | +0.08 (+1.81%) | 62,329,932 |
| 19 Mar 2021 | CNY | 4.44 | 4.47 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 50,378,274 |
| 18 Mar 2021 | CNY | 4.5 | 4.53 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 49,951,704 |
| 17 Mar 2021 | CNY | 4.48 | 4.53 | 4.46 | 4.5 | 4.5 | +0.01 (+0.22%) | 50,751,867 |
| 16 Mar 2021 | CNY | 4.46 | 4.49 | 4.44 | 4.49 | 4.49 | +0.04 (+0.90%) | 39,637,726 |
| 15 Mar 2021 | CNY | 4.45 | 4.48 | 4.43 | 4.45 | 4.45 | -0.07 (-1.55%) | 49,537,231 |
| 12 Mar 2021 | CNY | 4.48 | 4.57 | 4.42 | 4.52 | 4.52 | +0.02 (+0.44%) | 75,921,138 |
| 11 Mar 2021 | CNY | 4.43 | 4.5 | 4.39 | 4.5 | 4.5 | +0.08 (+1.81%) | 61,563,215 |
| 10 Mar 2021 | CNY | 4.48 | 4.49 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 63,619,287 |
| 9 Mar 2021 | CNY | 4.62 | 4.64 | 4.38 | 4.45 | 4.45 | -0.18 (-3.89%) | 102,802,434 |
| 8 Mar 2021 | CNY | 4.74 | 4.77 | 4.62 | 4.63 | 4.63 | -0.06 (-1.28%) | 89,093,751 |
| 5 Mar 2021 | CNY | 4.57 | 4.75 | 4.56 | 4.69 | 4.69 | +0.08 (+1.74%) | 107,039,864 |
| 4 Mar 2021 | CNY | 4.63 | 4.64 | 4.56 | 4.61 | 4.61 | -0.05 (-1.07%) | 66,907,265 |
