| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2021 | CNY | 4.29 | 4.31 | 4.2 | 4.22 | 4.22 | -0.06 (-1.40%) | 25,648,817 |
| 25 Mar 2021 | CNY | 4.25 | 4.35 | 4.21 | 4.28 | 4.28 | -0.02 (-0.47%) | 24,497,876 |
| 24 Mar 2021 | CNY | 4.6 | 4.63 | 4.26 | 4.3 | 4.3 | -0.32 (-6.93%) | 45,295,156 |
| 23 Mar 2021 | CNY | 4.71 | 4.71 | 4.51 | 4.62 | 4.62 | -0.06 (-1.28%) | 26,246,313 |
| 22 Mar 2021 | CNY | 4.73 | 4.77 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 25,523,399 |
| 19 Mar 2021 | CNY | 4.74 | 4.82 | 4.64 | 4.69 | 4.69 | -0.1 (-2.09%) | 28,318,769 |
| 18 Mar 2021 | CNY | 4.83 | 4.84 | 4.72 | 4.79 | 4.79 | -0.02 (-0.42%) | 24,607,321 |
| 17 Mar 2021 | CNY | 4.73 | 4.85 | 4.65 | 4.81 | 4.81 | +0.05 (+1.05%) | 33,196,616 |
| 16 Mar 2021 | CNY | 4.79 | 4.85 | 4.71 | 4.76 | 4.76 | -0.02 (-0.42%) | 24,286,394 |
| 15 Mar 2021 | CNY | 4.76 | 4.88 | 4.71 | 4.78 | 4.78 | -0.02 (-0.42%) | 31,030,566 |
| 12 Mar 2021 | CNY | 4.68 | 4.86 | 4.6 | 4.8 | 4.8 | +0.14 (+3.00%) | 47,784,553 |
| 11 Mar 2021 | CNY | 4.55 | 4.72 | 4.54 | 4.66 | 4.66 | +0.16 (+3.56%) | 37,115,451 |
| 10 Mar 2021 | CNY | 4.51 | 4.6 | 4.47 | 4.5 | 4.5 | -0.01 (-0.22%) | 27,184,765 |
| 9 Mar 2021 | CNY | 4.46 | 4.58 | 4.36 | 4.51 | 4.51 | +0.04 (+0.89%) | 34,813,850 |
| 8 Mar 2021 | CNY | 4.62 | 4.7 | 4.47 | 4.47 | 4.47 | -0.12 (-2.61%) | 26,705,848 |
| 5 Mar 2021 | CNY | 4.6 | 4.73 | 4.54 | 4.59 | 4.59 | -0.04 (-0.86%) | 25,397,170 |
| 4 Mar 2021 | CNY | 4.59 | 4.83 | 4.59 | 4.63 | 4.63 | +0.04 (+0.87%) | 40,157,334 |
| 3 Mar 2021 | CNY | 4.49 | 4.63 | 4.44 | 4.59 | 4.59 | +0.09 (+2%) | 33,574,186 |
| 2 Mar 2021 | CNY | 4.53 | 4.54 | 4.4 | 4.5 | 4.5 | -0.03 (-0.66%) | 38,282,433 |
| 1 Mar 2021 | CNY | 4.52 | 4.59 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 26,349,125 |
| 26 Feb 2021 | CNY | 4.52 | 4.59 | 4.47 | 4.52 | 4.52 | -0.07 (-1.53%) | 29,555,001 |
| 25 Feb 2021 | CNY | 4.54 | 4.6 | 4.47 | 4.59 | 4.59 | +0.08 (+1.77%) | 33,822,312 |
| 24 Feb 2021 | CNY | 4.52 | 4.59 | 4.48 | 4.51 | 4.51 | -0.05 (-1.10%) | 31,474,521 |
| 23 Feb 2021 | CNY | 4.5 | 4.62 | 4.46 | 4.56 | 4.56 | +0.01 (+0.22%) | 35,603,514 |
| 22 Feb 2021 | CNY | 4.46 | 4.64 | 4.45 | 4.55 | 4.55 | +0.11 (+2.48%) | 58,420,411 |
| 19 Feb 2021 | CNY | 4.26 | 4.5 | 4.22 | 4.44 | 4.44 | +0.19 (+4.47%) | 43,320,765 |
| 18 Feb 2021 | CNY | 4.16 | 4.29 | 4.1 | 4.25 | 4.25 | +0.16 (+3.91%) | 45,218,877 |
| 10 Feb 2021 | CNY | 4.1 | 4.2 | 4.04 | 4.09 | 4.09 | +0.01 (+0.25%) | 27,155,516 |
| 9 Feb 2021 | CNY | 3.95 | 4.1 | 3.93 | 4.08 | 4.08 | +0.14 (+3.55%) | 29,279,546 |
| 8 Feb 2021 | CNY | 3.9 | 3.98 | 3.78 | 3.94 | 3.94 | +0.05 (+1.29%) | 22,833,448 |
