| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2021 | CNY | 3.95 | 4.01 | 3.93 | 4 | 4 | +0.06 (+1.52%) | 1,482,721 |
| 30 Mar 2021 | CNY | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | -0.1 (-2.48%) | 1,811,077 |
| 29 Mar 2021 | CNY | 4.08 | 4.09 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 1,122,028 |
| 26 Mar 2021 | CNY | 4.05 | 4.05 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 1,613,861 |
| 25 Mar 2021 | CNY | 4.08 | 4.08 | 3.98 | 4.02 | 4.02 | -0.05 (-1.23%) | 1,162,639 |
| 24 Mar 2021 | CNY | 4.06 | 4.07 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 1,210,910 |
| 23 Mar 2021 | CNY | 4.14 | 4.14 | 4.01 | 4.04 | 4.04 | -0.05 (-1.22%) | 1,340,674 |
| 22 Mar 2021 | CNY | 4.05 | 4.14 | 4.03 | 4.09 | 4.09 | +0.07 (+1.74%) | 2,326,528 |
| 19 Mar 2021 | CNY | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 1,314,993 |
| 18 Mar 2021 | CNY | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,340,734 |
| 17 Mar 2021 | CNY | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 1,667,033 |
| 16 Mar 2021 | CNY | 3.97 | 4.04 | 3.96 | 4.03 | 4.03 | +0.07 (+1.77%) | 1,718,604 |
| 15 Mar 2021 | CNY | 4.03 | 4.03 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 1,250,004 |
| 12 Mar 2021 | CNY | 3.95 | 4.09 | 3.92 | 3.98 | 3.98 | +0.02 (+0.51%) | 1,722,035 |
| 11 Mar 2021 | CNY | 3.9 | 3.96 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 936,867 |
| 10 Mar 2021 | CNY | 3.98 | 4 | 3.9 | 3.91 | 3.91 | -0.06 (-1.51%) | 1,573,223 |
| 9 Mar 2021 | CNY | 4.03 | 4.06 | 3.88 | 3.97 | 3.97 | -0.07 (-1.73%) | 2,460,260 |
| 8 Mar 2021 | CNY | 4.1 | 4.18 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 2,223,359 |
| 5 Mar 2021 | CNY | 4 | 4.11 | 3.99 | 4.08 | 4.08 | +0.07 (+1.75%) | 2,693,739 |
| 4 Mar 2021 | CNY | 4.03 | 4.07 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 2,293,635 |
| 3 Mar 2021 | CNY | 4.02 | 4.04 | 3.99 | 4.04 | 4.04 | +0.05 (+1.25%) | 1,883,777 |
| 2 Mar 2021 | CNY | 4.03 | 4.06 | 3.95 | 3.99 | 3.99 | -0.04 (-0.99%) | 1,813,391 |
| 1 Mar 2021 | CNY | 4.01 | 4.04 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 2,058,092 |
| 26 Feb 2021 | CNY | 3.99 | 4.01 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 2,206,718 |
| 25 Feb 2021 | CNY | 4.11 | 4.13 | 3.97 | 3.97 | 3.97 | -0.1 (-2.46%) | 3,580,615 |
| 24 Feb 2021 | CNY | 4.04 | 4.14 | 3.98 | 4.07 | 4.07 | +0.03 (+0.74%) | 3,809,573 |
| 23 Feb 2021 | CNY | 4.08 | 4.12 | 4.04 | 4.04 | 4.04 | -0.08 (-1.94%) | 3,572,690 |
| 22 Feb 2021 | CNY | 4.05 | 4.25 | 4.02 | 4.12 | 4.12 | +0.07 (+1.73%) | 7,050,438 |
| 19 Feb 2021 | CNY | 3.99 | 4.12 | 3.95 | 4.05 | 4.05 | -0.02 (-0.49%) | 8,189,199 |
| 18 Feb 2021 | CNY | 4.02 | 4.14 | 3.86 | 4.07 | 4.07 | -0.06 (-1.45%) | 11,273,437 |
