| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 7.68 | 7.69 | 7.5 | 7.51 | 7.51 | -0.18 (-2.34%) | 13,472,862 |
| 9 Apr 2021 | CNY | 7.6 | 7.71 | 7.55 | 7.69 | 7.69 | +0.06 (+0.79%) | 7,866,083 |
| 8 Apr 2021 | CNY | 7.74 | 7.75 | 7.58 | 7.63 | 7.63 | -0.1 (-1.29%) | 12,469,543 |
| 7 Apr 2021 | CNY | 7.7 | 7.8 | 7.68 | 7.73 | 7.73 | 0.0 (0.0%) | 9,161,277 |
| 6 Apr 2021 | CNY | 7.77 | 7.79 | 7.69 | 7.73 | 7.73 | 0.0 (0.0%) | 8,681,541 |
| 2 Apr 2021 | CNY | 7.88 | 7.93 | 7.65 | 7.73 | 7.73 | -0.04 (-0.51%) | 12,891,119 |
| 1 Apr 2021 | CNY | 7.97 | 7.97 | 7.76 | 7.77 | 7.77 | -0.18 (-2.26%) | 11,330,204 |
| 31 Mar 2021 | CNY | 7.9 | 8.08 | 7.84 | 7.95 | 7.95 | +0.02 (+0.25%) | 11,463,383 |
| 30 Mar 2021 | CNY | 8.01 | 8.06 | 7.84 | 7.93 | 7.93 | -0.08 (-1.00%) | 13,593,579 |
| 29 Mar 2021 | CNY | 7.7 | 8.12 | 7.66 | 8.01 | 8.01 | +0.36 (+4.71%) | 30,178,575 |
| 26 Mar 2021 | CNY | 7.56 | 7.69 | 7.48 | 7.65 | 7.65 | +0.17 (+2.27%) | 15,697,513 |
| 25 Mar 2021 | CNY | 7.56 | 7.69 | 7.45 | 7.48 | 7.48 | -0.05 (-0.66%) | 20,106,975 |
| 24 Mar 2021 | CNY | 7.66 | 7.87 | 7.5 | 7.53 | 7.53 | -0.36 (-4.56%) | 34,361,313 |
| 23 Mar 2021 | CNY | 8.6 | 8.76 | 7.89 | 7.89 | 7.89 | -0.88 (-10.03%) | 70,400,794 |
| 22 Mar 2021 | CNY | 9.09 | 9.18 | 8.7 | 8.77 | 8.77 | -0.24 (-2.66%) | 43,551,624 |
| 19 Mar 2021 | CNY | 9.2 | 9.39 | 8.95 | 9.01 | 9.01 | -0.19 (-2.07%) | 45,165,873 |
| 18 Mar 2021 | CNY | 9.4 | 9.68 | 9.18 | 9.2 | 9.2 | -0.19 (-2.02%) | 53,588,349 |
| 17 Mar 2021 | CNY | 9.03 | 9.54 | 8.99 | 9.39 | 9.39 | +0.36 (+3.99%) | 38,351,772 |
| 16 Mar 2021 | CNY | 8.98 | 9.22 | 8.91 | 9.03 | 9.03 | 0.0 (0.0%) | 43,811,763 |
| 15 Mar 2021 | CNY | 8.15 | 9.03 | 8.15 | 9.03 | 9.03 | +0.82 (+9.99%) | 39,397,020 |
| 12 Mar 2021 | CNY | 8 | 8.36 | 7.92 | 8.21 | 8.21 | +0.22 (+2.75%) | 15,891,934 |
| 11 Mar 2021 | CNY | 8.03 | 8.05 | 7.78 | 7.99 | 7.99 | 0.0 (0.0%) | 18,169,833 |
| 10 Mar 2021 | CNY | 8.47 | 8.52 | 7.94 | 7.99 | 7.99 | -0.51 (-6%) | 18,120,932 |
| 9 Mar 2021 | CNY | 8.61 | 8.69 | 8.31 | 8.5 | 8.5 | -0.19 (-2.19%) | 13,487,529 |
| 8 Mar 2021 | CNY | 8.62 | 8.98 | 8.59 | 8.69 | 8.69 | +0.09 (+1.05%) | 15,392,100 |
| 5 Mar 2021 | CNY | 8.66 | 8.73 | 8.5 | 8.6 | 8.6 | -0.07 (-0.81%) | 12,236,186 |
| 4 Mar 2021 | CNY | 8.88 | 8.93 | 8.64 | 8.67 | 8.67 | -0.26 (-2.91%) | 15,203,643 |
| 3 Mar 2021 | CNY | 8.76 | 8.95 | 8.62 | 8.93 | 8.93 | +0.13 (+1.48%) | 15,949,342 |
| 2 Mar 2021 | CNY | 9.05 | 9.05 | 8.69 | 8.8 | 8.8 | -0.17 (-1.90%) | 19,315,058 |
| 1 Mar 2021 | CNY | 9.11 | 9.17 | 8.89 | 8.97 | 8.97 | -0.13 (-1.43%) | 18,831,493 |
