| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 8.06 | 8.17 | 8.02 | 8.12 | 8.12 | +0.08 (+1.00%) | 13,608,486 |
| 6 Apr 2021 | CNY | 8.04 | 8.1 | 8.03 | 8.04 | 8.04 | -0.01 (-0.12%) | 9,024,283 |
| 2 Apr 2021 | CNY | 8.08 | 8.13 | 8 | 8.05 | 8.05 | +0.05 (+0.63%) | 11,854,802 |
| 1 Apr 2021 | CNY | 8.02 | 8.03 | 7.94 | 8 | 8 | +0.02 (+0.25%) | 11,184,335 |
| 31 Mar 2021 | CNY | 7.93 | 8 | 7.87 | 7.98 | 7.98 | -0.05 (-0.62%) | 11,209,527 |
| 30 Mar 2021 | CNY | 8 | 8.08 | 7.93 | 8.03 | 8.03 | -0.03 (-0.37%) | 13,960,510 |
| 29 Mar 2021 | CNY | 8.12 | 8.13 | 7.96 | 8.06 | 8.06 | -0.08 (-0.98%) | 16,774,883 |
| 26 Mar 2021 | CNY | 8.07 | 8.18 | 8.05 | 8.14 | 8.14 | +0.04 (+0.49%) | 14,010,239 |
| 25 Mar 2021 | CNY | 8.18 | 8.26 | 8.08 | 8.1 | 8.1 | -0.08 (-0.98%) | 16,478,913 |
| 24 Mar 2021 | CNY | 8.32 | 8.41 | 8.15 | 8.18 | 8.18 | -0.17 (-2.04%) | 21,636,632 |
| 23 Mar 2021 | CNY | 8.96 | 8.99 | 8.31 | 8.35 | 8.35 | -0.59 (-6.60%) | 40,006,074 |
| 22 Mar 2021 | CNY | 8.87 | 9.02 | 8.81 | 8.94 | 8.94 | -0.06 (-0.67%) | 16,932,167 |
| 19 Mar 2021 | CNY | 8.9 | 9.08 | 8.85 | 9 | 9 | -0.09 (-0.99%) | 17,165,195 |
| 18 Mar 2021 | CNY | 9.17 | 9.35 | 9.01 | 9.09 | 9.09 | -0.01 (-0.11%) | 25,454,657 |
| 17 Mar 2021 | CNY | 9.16 | 9.18 | 8.91 | 9.1 | 9.1 | -0.17 (-1.83%) | 22,470,240 |
| 16 Mar 2021 | CNY | 9.21 | 9.31 | 9.05 | 9.27 | 9.27 | +0.06 (+0.65%) | 26,084,920 |
| 15 Mar 2021 | CNY | 8.86 | 9.4 | 8.82 | 9.21 | 9.21 | +0.48 (+5.50%) | 50,750,462 |
| 12 Mar 2021 | CNY | 8.89 | 8.94 | 8.67 | 8.73 | 8.73 | -0.3 (-3.32%) | 28,415,576 |
| 11 Mar 2021 | CNY | 8.7 | 9.08 | 8.62 | 9.03 | 9.03 | +0.34 (+3.91%) | 33,351,624 |
| 10 Mar 2021 | CNY | 8.8 | 8.87 | 8.53 | 8.69 | 8.69 | +0.07 (+0.81%) | 22,892,308 |
| 9 Mar 2021 | CNY | 8.58 | 8.81 | 8.36 | 8.62 | 8.62 | +0.02 (+0.23%) | 28,235,542 |
| 8 Mar 2021 | CNY | 8.85 | 9.01 | 8.56 | 8.6 | 8.6 | -0.2 (-2.27%) | 24,191,608 |
| 5 Mar 2021 | CNY | 8.88 | 8.96 | 8.63 | 8.8 | 8.8 | -0.13 (-1.46%) | 28,479,209 |
| 4 Mar 2021 | CNY | 8.76 | 9.14 | 8.73 | 8.93 | 8.93 | +0.08 (+0.90%) | 41,781,555 |
| 3 Mar 2021 | CNY | 8.63 | 8.95 | 8.63 | 8.85 | 8.85 | +0.29 (+3.39%) | 31,992,052 |
| 2 Mar 2021 | CNY | 8.66 | 8.68 | 8.35 | 8.56 | 8.56 | -0.16 (-1.83%) | 26,320,139 |
| 1 Mar 2021 | CNY | 8.47 | 8.75 | 8.3 | 8.72 | 8.72 | +0.33 (+3.93%) | 36,430,991 |
| 26 Feb 2021 | CNY | 8.3 | 8.54 | 8.24 | 8.39 | 8.39 | -0.27 (-3.12%) | 24,069,711 |
| 25 Feb 2021 | CNY | 8.99 | 9.05 | 8.59 | 8.66 | 8.66 | -0.05 (-0.57%) | 33,169,005 |
| 24 Feb 2021 | CNY | 8.71 | 8.93 | 8.62 | 8.71 | 8.71 | -0.2 (-2.24%) | 39,284,888 |
