| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 7.99 | 8.19 | 7.92 | 8.18 | 8.18 | +0.19 (+2.38%) | 3,570,871 |
| 6 Apr 2021 | CNY | 7.89 | 8.04 | 7.84 | 7.99 | 7.99 | +0.1 (+1.27%) | 3,883,692 |
| 2 Apr 2021 | CNY | 7.96 | 8 | 7.88 | 7.89 | 7.89 | -0.06 (-0.75%) | 3,164,985 |
| 1 Apr 2021 | CNY | 7.97 | 8 | 7.91 | 7.95 | 7.95 | -0.02 (-0.25%) | 2,140,000 |
| 31 Mar 2021 | CNY | 8.15 | 8.15 | 7.9 | 7.97 | 7.97 | -0.24 (-2.92%) | 4,606,798 |
| 30 Mar 2021 | CNY | 8.32 | 8.46 | 8.19 | 8.21 | 8.21 | -0.14 (-1.68%) | 4,882,091 |
| 29 Mar 2021 | CNY | 8.47 | 8.5 | 8.31 | 8.35 | 8.35 | -0.13 (-1.53%) | 3,061,402 |
| 26 Mar 2021 | CNY | 8.57 | 8.62 | 8.41 | 8.48 | 8.48 | +0.1 (+1.19%) | 8,214,454 |
| 25 Mar 2021 | CNY | 8.35 | 8.55 | 8.28 | 8.38 | 8.38 | +0.02 (+0.24%) | 4,480,456 |
| 24 Mar 2021 | CNY | 8.18 | 8.43 | 8.1 | 8.36 | 8.36 | +0.17 (+2.08%) | 5,429,365 |
| 23 Mar 2021 | CNY | 8.2 | 8.25 | 8.06 | 8.19 | 8.19 | -0.02 (-0.24%) | 4,281,983 |
| 22 Mar 2021 | CNY | 8.13 | 8.26 | 8.1 | 8.21 | 8.21 | +0.03 (+0.37%) | 3,431,750 |
| 19 Mar 2021 | CNY | 8.1 | 8.3 | 8.05 | 8.18 | 8.18 | +0.01 (+0.12%) | 4,403,262 |
| 18 Mar 2021 | CNY | 8.07 | 8.33 | 8.04 | 8.17 | 8.17 | +0.1 (+1.24%) | 5,049,399 |
| 17 Mar 2021 | CNY | 8.03 | 8.07 | 7.91 | 8.07 | 8.07 | +0.08 (+1.00%) | 3,742,702 |
| 16 Mar 2021 | CNY | 7.89 | 8.01 | 7.89 | 7.99 | 7.99 | +0.08 (+1.01%) | 3,427,784 |
| 15 Mar 2021 | CNY | 7.83 | 8.05 | 7.83 | 7.91 | 7.91 | -0.02 (-0.25%) | 2,583,700 |
| 12 Mar 2021 | CNY | 7.98 | 8.08 | 7.89 | 7.93 | 7.93 | -0.11 (-1.37%) | 3,256,633 |
| 11 Mar 2021 | CNY | 7.83 | 8.13 | 7.8 | 8.04 | 8.04 | +0.22 (+2.81%) | 3,570,301 |
| 10 Mar 2021 | CNY | 8 | 8.02 | 7.82 | 7.82 | 7.82 | -0.11 (-1.39%) | 3,053,401 |
| 9 Mar 2021 | CNY | 8.1 | 8.24 | 7.71 | 7.93 | 7.93 | -0.17 (-2.10%) | 5,243,503 |
| 8 Mar 2021 | CNY | 8.34 | 8.44 | 8.1 | 8.1 | 8.1 | -0.25 (-2.99%) | 5,464,500 |
| 5 Mar 2021 | CNY | 8.33 | 8.43 | 8.19 | 8.35 | 8.35 | -0.01 (-0.12%) | 3,741,251 |
| 4 Mar 2021 | CNY | 8.47 | 8.59 | 8.34 | 8.36 | 8.36 | -0.11 (-1.30%) | 5,502,300 |
| 3 Mar 2021 | CNY | 8.3 | 8.5 | 8.25 | 8.47 | 8.47 | +0.09 (+1.07%) | 4,257,721 |
| 2 Mar 2021 | CNY | 8.71 | 8.76 | 8.32 | 8.38 | 8.38 | -0.19 (-2.22%) | 5,079,001 |
| 1 Mar 2021 | CNY | 8.41 | 8.58 | 8.32 | 8.57 | 8.57 | +0.27 (+3.25%) | 4,452,300 |
| 26 Feb 2021 | CNY | 8.32 | 8.54 | 8.21 | 8.3 | 8.3 | -0.13 (-1.54%) | 5,412,031 |
| 25 Feb 2021 | CNY | 8.62 | 8.73 | 8.41 | 8.43 | 8.43 | -0.17 (-1.98%) | 5,473,701 |
| 24 Feb 2021 | CNY | 8.75 | 8.93 | 8.5 | 8.6 | 8.6 | -0.16 (-1.83%) | 5,330,800 |
