| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 8.94 | 9.06 | 8.83 | 9.04 | 9.04 | +0.13 (+1.46%) | 6,022,040 |
| 6 Apr 2021 | CNY | 8.97 | 8.97 | 8.86 | 8.91 | 8.91 | +0.03 (+0.34%) | 3,918,808 |
| 2 Apr 2021 | CNY | 8.94 | 8.96 | 8.81 | 8.88 | 8.88 | -0.06 (-0.67%) | 5,550,387 |
| 1 Apr 2021 | CNY | 8.97 | 9.02 | 8.85 | 8.94 | 8.94 | 0.0 (0.0%) | 4,297,225 |
| 31 Mar 2021 | CNY | 8.9 | 8.99 | 8.86 | 8.94 | 8.94 | +0.04 (+0.45%) | 4,379,062 |
| 30 Mar 2021 | CNY | 9.14 | 9.17 | 8.88 | 8.9 | 8.9 | -0.25 (-2.73%) | 9,038,900 |
| 29 Mar 2021 | CNY | 9.31 | 9.35 | 9.14 | 9.15 | 9.15 | -0.1 (-1.08%) | 7,422,444 |
| 26 Mar 2021 | CNY | 9.18 | 9.3 | 9.11 | 9.25 | 9.25 | +0.07 (+0.76%) | 10,203,724 |
| 25 Mar 2021 | CNY | 8.96 | 9.29 | 8.95 | 9.18 | 9.18 | +0.28 (+3.15%) | 12,164,932 |
| 24 Mar 2021 | CNY | 9 | 9.07 | 8.86 | 8.9 | 8.9 | -0.24 (-2.63%) | 9,548,611 |
| 23 Mar 2021 | CNY | 8.93 | 9.35 | 8.92 | 9.14 | 9.14 | +0.35 (+3.98%) | 18,509,209 |
| 22 Mar 2021 | CNY | 8.64 | 8.8 | 8.6 | 8.79 | 8.79 | +0.16 (+1.85%) | 5,053,745 |
| 19 Mar 2021 | CNY | 8.68 | 8.75 | 8.58 | 8.63 | 8.63 | -0.12 (-1.37%) | 6,389,823 |
| 18 Mar 2021 | CNY | 8.91 | 8.92 | 8.74 | 8.75 | 8.75 | -0.14 (-1.57%) | 5,554,930 |
| 17 Mar 2021 | CNY | 8.85 | 8.93 | 8.76 | 8.89 | 8.89 | +0.01 (+0.11%) | 4,497,994 |
| 16 Mar 2021 | CNY | 8.92 | 9.05 | 8.81 | 8.88 | 8.88 | +0.05 (+0.57%) | 5,039,117 |
| 15 Mar 2021 | CNY | 8.93 | 8.93 | 8.71 | 8.83 | 8.83 | -0.04 (-0.45%) | 3,816,694 |
| 12 Mar 2021 | CNY | 9 | 9.01 | 8.8 | 8.87 | 8.87 | -0.1 (-1.11%) | 4,797,168 |
| 11 Mar 2021 | CNY | 8.8 | 9 | 8.72 | 8.97 | 8.97 | +0.17 (+1.93%) | 4,805,316 |
| 10 Mar 2021 | CNY | 8.99 | 9.12 | 8.75 | 8.8 | 8.8 | -0.08 (-0.90%) | 5,786,009 |
| 9 Mar 2021 | CNY | 9.12 | 9.2 | 8.74 | 8.88 | 8.88 | -0.23 (-2.52%) | 9,170,153 |
| 8 Mar 2021 | CNY | 9.2 | 9.37 | 9.08 | 9.11 | 9.11 | -0.05 (-0.55%) | 7,480,497 |
| 5 Mar 2021 | CNY | 9.09 | 9.23 | 9.09 | 9.16 | 9.16 | -0.01 (-0.11%) | 5,554,183 |
| 4 Mar 2021 | CNY | 9.23 | 9.35 | 9.13 | 9.17 | 9.17 | -0.09 (-0.97%) | 8,801,779 |
| 3 Mar 2021 | CNY | 9.14 | 9.32 | 9.13 | 9.26 | 9.26 | +0.16 (+1.76%) | 10,221,588 |
| 2 Mar 2021 | CNY | 9.05 | 9.16 | 8.93 | 9.1 | 9.1 | 0.0 (0.0%) | 9,108,750 |
| 1 Mar 2021 | CNY | 8.8 | 9.1 | 8.79 | 9.1 | 9.1 | +0.4 (+4.60%) | 9,471,487 |
| 26 Feb 2021 | CNY | 8.65 | 8.8 | 8.56 | 8.7 | 8.7 | -0.03 (-0.34%) | 5,627,553 |
| 25 Feb 2021 | CNY | 8.9 | 8.96 | 8.68 | 8.73 | 8.73 | -0.14 (-1.58%) | 9,048,126 |
| 24 Feb 2021 | CNY | 8.81 | 9.06 | 8.8 | 8.87 | 8.87 | +0.02 (+0.23%) | 8,543,513 |
