| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 3.97 | 3.97 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 15,584,020 |
| 14 Apr 2021 | CNY | 3.99 | 3.99 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 15,236,500 |
| 13 Apr 2021 | CNY | 3.99 | 4 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 15,676,780 |
| 12 Apr 2021 | CNY | 4 | 4.01 | 3.98 | 4 | 4 | 0.0 (0.0%) | 23,672,704 |
| 9 Apr 2021 | CNY | 4.01 | 4.02 | 4 | 4 | 4 | -0.02 (-0.50%) | 14,210,233 |
| 8 Apr 2021 | CNY | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 20,043,068 |
| 7 Apr 2021 | CNY | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 18,139,020 |
| 6 Apr 2021 | CNY | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 18,802,709 |
| 2 Apr 2021 | CNY | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 17,760,236 |
| 1 Apr 2021 | CNY | 4.06 | 4.06 | 4.01 | 4.04 | 4.04 | -0.03 (-0.74%) | 36,299,656 |
| 31 Mar 2021 | CNY | 4.06 | 4.08 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 36,841,823 |
| 30 Mar 2021 | CNY | 4.09 | 4.11 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 25,257,020 |
| 29 Mar 2021 | CNY | 4.08 | 4.11 | 4.06 | 4.1 | 4.1 | +0.01 (+0.24%) | 31,907,582 |
| 26 Mar 2021 | CNY | 4.09 | 4.11 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 16,152,071 |
| 25 Mar 2021 | CNY | 4.11 | 4.14 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 22,230,923 |
| 24 Mar 2021 | CNY | 4.15 | 4.15 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 26,406,260 |
| 23 Mar 2021 | CNY | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 18,096,955 |
| 22 Mar 2021 | CNY | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 33,327,909 |
| 19 Mar 2021 | CNY | 4.17 | 4.19 | 4.12 | 4.14 | 4.14 | -0.03 (-0.72%) | 34,000,150 |
| 18 Mar 2021 | CNY | 4.16 | 4.2 | 4.16 | 4.17 | 4.17 | 0.0 (0.0%) | 23,594,000 |
| 17 Mar 2021 | CNY | 4.22 | 4.23 | 4.15 | 4.17 | 4.17 | -0.05 (-1.18%) | 33,018,390 |
| 16 Mar 2021 | CNY | 4.22 | 4.25 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 27,918,772 |
| 15 Mar 2021 | CNY | 4.21 | 4.26 | 4.19 | 4.22 | 4.22 | +0.01 (+0.24%) | 32,265,195 |
| 12 Mar 2021 | CNY | 4.17 | 4.22 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 30,790,147 |
| 11 Mar 2021 | CNY | 4.13 | 4.24 | 4.11 | 4.19 | 4.19 | +0.09 (+2.20%) | 51,062,912 |
| 10 Mar 2021 | CNY | 4.15 | 4.18 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 34,568,960 |
| 9 Mar 2021 | CNY | 4.2 | 4.24 | 4.14 | 4.15 | 4.15 | -0.06 (-1.43%) | 42,514,305 |
| 8 Mar 2021 | CNY | 4.18 | 4.32 | 4.18 | 4.21 | 4.21 | +0.03 (+0.72%) | 71,046,443 |
| 5 Mar 2021 | CNY | 4.18 | 4.21 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 46,163,743 |
| 4 Mar 2021 | CNY | 4.13 | 4.21 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 88,166,546 |
