| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2021 | CNY | 8.3 | 8.4 | 8.09 | 8.13 | 8.13 | -0.16 (-1.93%) | 6,979,540 |
| 26 Mar 2021 | CNY | 8.19 | 8.31 | 8.14 | 8.29 | 8.29 | +0.1 (+1.22%) | 7,173,099 |
| 25 Mar 2021 | CNY | 8.19 | 8.24 | 8.1 | 8.19 | 8.19 | +0.01 (+0.12%) | 4,528,082 |
| 24 Mar 2021 | CNY | 8.04 | 8.31 | 8.02 | 8.18 | 8.18 | +0.11 (+1.36%) | 10,993,136 |
| 23 Mar 2021 | CNY | 8.01 | 8.09 | 7.94 | 8.07 | 8.07 | +0.04 (+0.50%) | 4,646,781 |
| 22 Mar 2021 | CNY | 7.99 | 8.04 | 7.94 | 8.03 | 8.03 | +0.01 (+0.12%) | 3,087,583 |
| 19 Mar 2021 | CNY | 8.02 | 8.1 | 7.95 | 8.02 | 8.02 | -0.03 (-0.37%) | 3,225,800 |
| 18 Mar 2021 | CNY | 8.02 | 8.1 | 8.01 | 8.05 | 8.05 | +0.03 (+0.37%) | 3,904,917 |
| 17 Mar 2021 | CNY | 8 | 8.06 | 7.96 | 8.02 | 8.02 | +0.02 (+0.25%) | 3,705,619 |
| 16 Mar 2021 | CNY | 8.05 | 8.11 | 7.96 | 8 | 8 | 0.0 (0.0%) | 4,830,749 |
| 15 Mar 2021 | CNY | 7.86 | 8.02 | 7.84 | 8 | 8 | +0.14 (+1.78%) | 6,671,941 |
| 12 Mar 2021 | CNY | 7.89 | 7.91 | 7.82 | 7.86 | 7.86 | -0.03 (-0.38%) | 2,788,200 |
| 11 Mar 2021 | CNY | 7.95 | 7.95 | 7.8 | 7.89 | 7.89 | +0.01 (+0.13%) | 3,548,630 |
| 10 Mar 2021 | CNY | 7.89 | 7.97 | 7.72 | 7.88 | 7.88 | +0.05 (+0.64%) | 4,375,226 |
| 9 Mar 2021 | CNY | 7.9 | 8.06 | 7.6 | 7.83 | 7.83 | -0.12 (-1.51%) | 6,074,974 |
| 8 Mar 2021 | CNY | 8.3 | 8.3 | 7.94 | 7.95 | 7.95 | -0.07 (-0.87%) | 5,652,262 |
| 5 Mar 2021 | CNY | 7.96 | 8.07 | 7.95 | 8.02 | 8.02 | +0.01 (+0.12%) | 3,339,418 |
| 4 Mar 2021 | CNY | 8.08 | 8.12 | 7.97 | 8.01 | 8.01 | -0.07 (-0.87%) | 4,411,132 |
| 3 Mar 2021 | CNY | 7.98 | 8.1 | 7.94 | 8.08 | 8.08 | +0.1 (+1.25%) | 4,462,449 |
| 2 Mar 2021 | CNY | 8.05 | 8.06 | 7.93 | 7.98 | 7.98 | -0.04 (-0.50%) | 3,520,348 |
| 1 Mar 2021 | CNY | 7.98 | 8.02 | 7.91 | 8.02 | 8.02 | +0.11 (+1.39%) | 4,268,664 |
| 26 Feb 2021 | CNY | 7.89 | 8.02 | 7.87 | 7.91 | 7.91 | -0.07 (-0.88%) | 3,827,544 |
| 25 Feb 2021 | CNY | 8.13 | 8.13 | 7.98 | 7.98 | 7.98 | -0.1 (-1.24%) | 4,992,095 |
| 24 Feb 2021 | CNY | 8.04 | 8.19 | 8 | 8.08 | 8.08 | +0.01 (+0.12%) | 5,725,966 |
| 23 Feb 2021 | CNY | 8.16 | 8.3 | 8.02 | 8.07 | 8.07 | -0.09 (-1.10%) | 8,524,721 |
| 22 Feb 2021 | CNY | 8.16 | 8.39 | 8.1 | 8.16 | 8.16 | +0.18 (+2.26%) | 13,391,173 |
| 19 Feb 2021 | CNY | 7.81 | 8.08 | 7.76 | 7.98 | 7.98 | +0.19 (+2.44%) | 9,856,569 |
| 18 Feb 2021 | CNY | 7.76 | 7.9 | 7.76 | 7.79 | 7.79 | +0.04 (+0.52%) | 9,181,091 |
| 10 Feb 2021 | CNY | 8.17 | 8.21 | 7.65 | 7.75 | 7.75 | -0.14 (-1.77%) | 13,710,722 |
| 9 Feb 2021 | CNY | 7.39 | 7.89 | 7.27 | 7.89 | 7.89 | +0.72 (+10.04%) | 9,771,059 |
