| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 7.89 | 8.08 | 7.86 | 7.99 | 7.99 | +0.13 (+1.65%) | 8,339,977 |
| 14 Apr 2021 | CNY | 7.82 | 7.86 | 7.77 | 7.86 | 7.86 | +0.11 (+1.42%) | 2,959,027 |
| 13 Apr 2021 | CNY | 7.84 | 7.85 | 7.7 | 7.75 | 7.75 | -0.09 (-1.15%) | 4,559,382 |
| 12 Apr 2021 | CNY | 7.95 | 8.02 | 7.83 | 7.84 | 7.84 | -0.03 (-0.38%) | 5,192,716 |
| 9 Apr 2021 | CNY | 7.92 | 7.97 | 7.85 | 7.87 | 7.87 | -0.05 (-0.63%) | 4,370,630 |
| 8 Apr 2021 | CNY | 7.99 | 8.02 | 7.91 | 7.92 | 7.92 | -0.07 (-0.88%) | 5,090,963 |
| 7 Apr 2021 | CNY | 7.93 | 8 | 7.9 | 7.99 | 7.99 | +0.04 (+0.50%) | 5,158,096 |
| 6 Apr 2021 | CNY | 7.83 | 7.98 | 7.8 | 7.95 | 7.95 | +0.11 (+1.40%) | 5,556,043 |
| 2 Apr 2021 | CNY | 7.76 | 7.85 | 7.76 | 7.84 | 7.84 | +0.04 (+0.51%) | 3,716,036 |
| 1 Apr 2021 | CNY | 7.88 | 7.88 | 7.77 | 7.8 | 7.8 | -0.1 (-1.27%) | 7,345,044 |
| 31 Mar 2021 | CNY | 8.1 | 8.1 | 7.83 | 7.9 | 7.9 | -0.24 (-2.95%) | 9,290,957 |
| 30 Mar 2021 | CNY | 8.11 | 8.22 | 8.08 | 8.14 | 8.14 | +0.02 (+0.25%) | 6,301,427 |
| 29 Mar 2021 | CNY | 8.1 | 8.18 | 8.07 | 8.12 | 8.12 | +0.04 (+0.50%) | 5,057,166 |
| 26 Mar 2021 | CNY | 8.03 | 8.09 | 8.01 | 8.08 | 8.08 | +0.05 (+0.62%) | 4,243,317 |
| 25 Mar 2021 | CNY | 8.02 | 8.1 | 8 | 8.03 | 8.03 | -0.03 (-0.37%) | 4,016,598 |
| 24 Mar 2021 | CNY | 8.11 | 8.13 | 8 | 8.06 | 8.06 | -0.05 (-0.62%) | 5,044,948 |
| 23 Mar 2021 | CNY | 8.16 | 8.19 | 8.07 | 8.11 | 8.11 | -0.06 (-0.73%) | 4,765,470 |
| 22 Mar 2021 | CNY | 8.14 | 8.2 | 8.08 | 8.17 | 8.17 | +0.04 (+0.49%) | 4,939,784 |
| 19 Mar 2021 | CNY | 8.09 | 8.18 | 8.03 | 8.13 | 8.13 | +0.01 (+0.12%) | 5,530,128 |
| 18 Mar 2021 | CNY | 8.23 | 8.23 | 8.1 | 8.12 | 8.12 | -0.11 (-1.34%) | 5,378,644 |
| 17 Mar 2021 | CNY | 8.15 | 8.24 | 8.13 | 8.23 | 8.23 | +0.07 (+0.86%) | 5,653,838 |
| 16 Mar 2021 | CNY | 8.13 | 8.17 | 8.09 | 8.16 | 8.16 | +0.03 (+0.37%) | 4,254,350 |
| 15 Mar 2021 | CNY | 8.08 | 8.18 | 8.03 | 8.13 | 8.13 | +0.05 (+0.62%) | 5,122,258 |
| 12 Mar 2021 | CNY | 8.11 | 8.12 | 7.98 | 8.08 | 8.08 | 0.0 (0.0%) | 4,637,731 |
| 11 Mar 2021 | CNY | 7.91 | 8.1 | 7.89 | 8.08 | 8.08 | +0.16 (+2.02%) | 5,740,703 |
| 10 Mar 2021 | CNY | 8.1 | 8.15 | 7.9 | 7.92 | 7.92 | -0.17 (-2.10%) | 5,907,491 |
| 9 Mar 2021 | CNY | 8.28 | 8.29 | 7.92 | 8.09 | 8.09 | -0.22 (-2.65%) | 9,716,877 |
| 8 Mar 2021 | CNY | 8.47 | 8.51 | 8.27 | 8.31 | 8.31 | -0.16 (-1.89%) | 9,619,455 |
| 5 Mar 2021 | CNY | 8.39 | 8.5 | 8.21 | 8.47 | 8.47 | +0.07 (+0.83%) | 9,209,957 |
| 4 Mar 2021 | CNY | 8.42 | 8.65 | 8.37 | 8.4 | 8.4 | -0.05 (-0.59%) | 12,864,030 |
