| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 9.19 | 9.36 | 9.07 | 9.27 | 9.27 | +0.12 (+1.31%) | 33,432,202 |
| 6 Apr 2021 | CNY | 9.6 | 9.78 | 9.14 | 9.15 | 9.15 | +0.06 (+0.66%) | 41,614,876 |
| 2 Apr 2021 | CNY | 9.02 | 9.18 | 8.9 | 9.09 | 9.09 | +0.12 (+1.34%) | 29,426,360 |
| 1 Apr 2021 | CNY | 8.96 | 9.04 | 8.84 | 8.97 | 8.97 | -0.01 (-0.11%) | 19,993,603 |
| 31 Mar 2021 | CNY | 8.61 | 9.15 | 8.59 | 8.98 | 8.98 | +0.32 (+3.70%) | 49,046,091 |
| 30 Mar 2021 | CNY | 8.64 | 8.7 | 8.52 | 8.66 | 8.66 | -0.07 (-0.80%) | 19,235,242 |
| 29 Mar 2021 | CNY | 8.75 | 8.82 | 8.65 | 8.73 | 8.73 | 0.0 (0.0%) | 17,493,107 |
| 26 Mar 2021 | CNY | 8.69 | 8.79 | 8.63 | 8.73 | 8.73 | +0.02 (+0.23%) | 20,524,576 |
| 25 Mar 2021 | CNY | 8.66 | 8.8 | 8.62 | 8.71 | 8.71 | +0.05 (+0.58%) | 18,234,197 |
| 24 Mar 2021 | CNY | 8.67 | 8.71 | 8.61 | 8.66 | 8.66 | -0.1 (-1.14%) | 15,309,185 |
| 23 Mar 2021 | CNY | 8.71 | 8.82 | 8.53 | 8.76 | 8.76 | +0.06 (+0.69%) | 30,245,034 |
| 22 Mar 2021 | CNY | 8.58 | 8.75 | 8.55 | 8.7 | 8.7 | +0.09 (+1.05%) | 21,915,639 |
| 19 Mar 2021 | CNY | 8.78 | 8.83 | 8.57 | 8.61 | 8.61 | -0.28 (-3.15%) | 34,450,763 |
| 18 Mar 2021 | CNY | 9 | 9.01 | 8.84 | 8.89 | 8.89 | -0.14 (-1.55%) | 21,688,350 |
| 17 Mar 2021 | CNY | 8.93 | 9.11 | 8.89 | 9.03 | 9.03 | +0.06 (+0.67%) | 25,001,356 |
| 16 Mar 2021 | CNY | 8.96 | 9.02 | 8.83 | 8.97 | 8.97 | +0.01 (+0.11%) | 18,968,013 |
| 15 Mar 2021 | CNY | 8.87 | 9.03 | 8.76 | 8.96 | 8.96 | +0.03 (+0.34%) | 22,980,003 |
| 12 Mar 2021 | CNY | 9.01 | 9.03 | 8.69 | 8.93 | 8.93 | -0.02 (-0.22%) | 28,683,195 |
| 11 Mar 2021 | CNY | 8.86 | 8.96 | 8.77 | 8.95 | 8.95 | +0.14 (+1.59%) | 21,333,368 |
| 10 Mar 2021 | CNY | 8.97 | 9.05 | 8.8 | 8.81 | 8.81 | -0.1 (-1.12%) | 20,791,878 |
| 9 Mar 2021 | CNY | 9.3 | 9.35 | 8.68 | 8.91 | 8.91 | -0.5 (-5.31%) | 46,749,068 |
| 8 Mar 2021 | CNY | 9.75 | 9.84 | 9.4 | 9.41 | 9.41 | -0.31 (-3.19%) | 43,297,027 |
| 5 Mar 2021 | CNY | 9.57 | 9.85 | 9.45 | 9.72 | 9.72 | +0.05 (+0.52%) | 50,654,309 |
| 4 Mar 2021 | CNY | 9.47 | 9.81 | 9.35 | 9.67 | 9.67 | +0.1 (+1.04%) | 60,018,847 |
| 3 Mar 2021 | CNY | 9.2 | 9.58 | 9.17 | 9.57 | 9.57 | +0.37 (+4.02%) | 49,992,718 |
| 2 Mar 2021 | CNY | 9.47 | 9.48 | 9.1 | 9.2 | 9.2 | -0.23 (-2.44%) | 30,431,825 |
| 1 Mar 2021 | CNY | 9.28 | 9.43 | 9.18 | 9.43 | 9.43 | +0.18 (+1.95%) | 28,831,859 |
| 26 Feb 2021 | CNY | 9.02 | 9.27 | 9.01 | 9.25 | 9.25 | +0.02 (+0.22%) | 29,347,826 |
| 25 Feb 2021 | CNY | 9.4 | 9.45 | 9.18 | 9.23 | 9.23 | -0.07 (-0.75%) | 33,456,873 |
| 24 Feb 2021 | CNY | 9.52 | 9.61 | 9.22 | 9.3 | 9.3 | -0.28 (-2.92%) | 44,780,474 |
