| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 7.71 | 8.5 | 7.67 | 8.29 | 8.29 | +0.55 (+7.11%) | 44,000,469 |
| 13 Apr 2021 | CNY | 7.67 | 7.78 | 7.55 | 7.74 | 7.74 | +0.04 (+0.52%) | 18,107,031 |
| 12 Apr 2021 | CNY | 8.03 | 8.06 | 7.67 | 7.7 | 7.7 | -0.35 (-4.35%) | 25,502,388 |
| 9 Apr 2021 | CNY | 7.95 | 8.21 | 7.86 | 8.05 | 8.05 | +0.12 (+1.51%) | 27,575,812 |
| 8 Apr 2021 | CNY | 8.08 | 8.21 | 7.92 | 7.93 | 7.93 | -0.18 (-2.22%) | 21,976,157 |
| 7 Apr 2021 | CNY | 8.22 | 8.29 | 8.07 | 8.11 | 8.11 | -0.16 (-1.93%) | 24,457,863 |
| 6 Apr 2021 | CNY | 8.04 | 8.41 | 7.86 | 8.27 | 8.27 | +0.25 (+3.12%) | 35,759,102 |
| 2 Apr 2021 | CNY | 7.91 | 8.35 | 7.77 | 8.02 | 8.02 | +0.09 (+1.13%) | 35,739,986 |
| 1 Apr 2021 | CNY | 8.02 | 8.12 | 7.92 | 7.93 | 7.93 | -0.03 (-0.38%) | 16,300,058 |
| 31 Mar 2021 | CNY | 8.06 | 8.23 | 7.89 | 7.96 | 7.96 | -0.15 (-1.85%) | 27,140,809 |
| 30 Mar 2021 | CNY | 8.72 | 8.88 | 8.09 | 8.11 | 8.11 | -0.25 (-2.99%) | 42,757,813 |
| 29 Mar 2021 | CNY | 8.23 | 8.55 | 8.13 | 8.36 | 8.36 | +0.13 (+1.58%) | 32,956,276 |
| 26 Mar 2021 | CNY | 7.88 | 8.62 | 7.75 | 8.23 | 8.23 | +0.39 (+4.97%) | 53,009,322 |
| 25 Mar 2021 | CNY | 7.98 | 8.1 | 7.84 | 7.84 | 7.84 | -0.28 (-3.45%) | 22,887,289 |
| 24 Mar 2021 | CNY | 7.55 | 8.24 | 7.52 | 8.12 | 8.12 | +0.5 (+6.56%) | 47,442,418 |
| 23 Mar 2021 | CNY | 7.37 | 7.63 | 7.32 | 7.62 | 7.62 | +0.26 (+3.53%) | 30,580,426 |
| 22 Mar 2021 | CNY | 7.26 | 7.39 | 7.26 | 7.36 | 7.36 | +0.07 (+0.96%) | 10,687,852 |
| 19 Mar 2021 | CNY | 7.34 | 7.42 | 7.27 | 7.29 | 7.29 | -0.09 (-1.22%) | 13,388,255 |
| 18 Mar 2021 | CNY | 7.41 | 7.53 | 7.38 | 7.38 | 7.38 | -0.02 (-0.27%) | 13,686,229 |
| 17 Mar 2021 | CNY | 7.44 | 7.45 | 7.29 | 7.4 | 7.4 | -0.04 (-0.54%) | 13,617,834 |
| 16 Mar 2021 | CNY | 7.36 | 7.58 | 7.35 | 7.44 | 7.44 | +0.09 (+1.22%) | 20,530,345 |
| 15 Mar 2021 | CNY | 7.35 | 7.45 | 7.25 | 7.35 | 7.35 | 0.0 (0.0%) | 15,935,909 |
| 12 Mar 2021 | CNY | 7.53 | 7.57 | 7.28 | 7.35 | 7.35 | -0.22 (-2.91%) | 23,431,141 |
| 11 Mar 2021 | CNY | 7.49 | 7.63 | 7.4 | 7.57 | 7.57 | +0.05 (+0.66%) | 20,125,005 |
| 10 Mar 2021 | CNY | 7.53 | 7.7 | 7.39 | 7.52 | 7.52 | +0.01 (+0.13%) | 22,362,988 |
| 9 Mar 2021 | CNY | 7.93 | 7.97 | 7.28 | 7.51 | 7.51 | -0.58 (-7.17%) | 53,097,650 |
| 8 Mar 2021 | CNY | 8.7 | 8.76 | 8.09 | 8.09 | 8.09 | -0.9 (-10.01%) | 51,306,238 |
| 5 Mar 2021 | CNY | 8.56 | 9.06 | 8.55 | 8.99 | 8.99 | +0.38 (+4.41%) | 32,189,324 |
| 4 Mar 2021 | CNY | 8.58 | 8.68 | 8.42 | 8.61 | 8.61 | -0.05 (-0.58%) | 23,232,177 |
| 3 Mar 2021 | CNY | 8.73 | 8.75 | 8.51 | 8.66 | 8.66 | -0.07 (-0.80%) | 23,453,090 |
