| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 7.91 | 8.04 | 7.91 | 8.04 | 8.04 | +0.08 (+1.01%) | 4,011,563 |
| 14 Apr 2021 | CNY | 8 | 8.08 | 7.93 | 7.96 | 7.96 | -0.05 (-0.62%) | 4,206,520 |
| 13 Apr 2021 | CNY | 8.14 | 8.16 | 7.94 | 8.01 | 8.01 | -0.13 (-1.60%) | 7,121,595 |
| 12 Apr 2021 | CNY | 8.06 | 8.19 | 7.98 | 8.14 | 8.14 | +0.11 (+1.37%) | 9,506,000 |
| 9 Apr 2021 | CNY | 7.95 | 8.23 | 7.95 | 8.03 | 8.03 | +0.04 (+0.50%) | 10,274,947 |
| 8 Apr 2021 | CNY | 7.83 | 8.08 | 7.72 | 7.99 | 7.99 | +0.19 (+2.44%) | 9,851,390 |
| 7 Apr 2021 | CNY | 7.75 | 7.84 | 7.7 | 7.8 | 7.8 | +0.07 (+0.91%) | 5,471,345 |
| 6 Apr 2021 | CNY | 7.7 | 7.78 | 7.64 | 7.73 | 7.73 | +0.04 (+0.52%) | 4,432,986 |
| 2 Apr 2021 | CNY | 7.66 | 7.72 | 7.61 | 7.69 | 7.69 | -0.01 (-0.13%) | 5,028,206 |
| 1 Apr 2021 | CNY | 7.6 | 7.75 | 7.52 | 7.7 | 7.7 | +0.18 (+2.39%) | 4,966,400 |
| 31 Mar 2021 | CNY | 7.54 | 7.62 | 7.46 | 7.52 | 7.52 | +0.01 (+0.13%) | 3,775,595 |
| 30 Mar 2021 | CNY | 7.61 | 7.64 | 7.43 | 7.51 | 7.51 | -0.13 (-1.70%) | 5,525,964 |
| 29 Mar 2021 | CNY | 7.84 | 7.87 | 7.6 | 7.64 | 7.64 | -0.22 (-2.80%) | 7,657,765 |
| 26 Mar 2021 | CNY | 7.79 | 7.88 | 7.74 | 7.86 | 7.86 | +0.05 (+0.64%) | 3,311,317 |
| 25 Mar 2021 | CNY | 7.83 | 7.89 | 7.73 | 7.81 | 7.81 | -0.02 (-0.26%) | 3,959,198 |
| 24 Mar 2021 | CNY | 7.94 | 7.96 | 7.81 | 7.83 | 7.83 | -0.11 (-1.39%) | 5,330,596 |
| 23 Mar 2021 | CNY | 8.02 | 8.06 | 7.83 | 7.94 | 7.94 | -0.08 (-1.00%) | 7,488,768 |
| 22 Mar 2021 | CNY | 8.01 | 8.08 | 7.99 | 8.02 | 8.02 | +0.02 (+0.25%) | 5,087,660 |
| 19 Mar 2021 | CNY | 8.04 | 8.11 | 7.93 | 8 | 8 | -0.09 (-1.11%) | 6,409,636 |
| 18 Mar 2021 | CNY | 8.08 | 8.18 | 8.03 | 8.09 | 8.09 | +0.03 (+0.37%) | 6,791,591 |
| 17 Mar 2021 | CNY | 8.16 | 8.16 | 8.01 | 8.06 | 8.06 | -0.12 (-1.47%) | 7,795,888 |
| 16 Mar 2021 | CNY | 8.2 | 8.28 | 8.1 | 8.18 | 8.18 | -0.1 (-1.21%) | 8,523,826 |
| 15 Mar 2021 | CNY | 8.24 | 8.44 | 8.12 | 8.28 | 8.28 | +0.1 (+1.22%) | 13,296,131 |
| 12 Mar 2021 | CNY | 8.46 | 8.46 | 8.06 | 8.18 | 8.18 | -0.33 (-3.88%) | 22,473,110 |
| 11 Mar 2021 | CNY | 7.91 | 8.67 | 7.8 | 8.51 | 8.51 | +0.63 (+7.99%) | 30,740,038 |
| 10 Mar 2021 | CNY | 8.23 | 8.25 | 7.87 | 7.88 | 7.88 | -0.29 (-3.55%) | 13,784,774 |
| 9 Mar 2021 | CNY | 8.35 | 8.41 | 8.14 | 8.17 | 8.17 | -0.19 (-2.27%) | 14,703,060 |
| 8 Mar 2021 | CNY | 8.1 | 8.51 | 8.07 | 8.36 | 8.36 | +0.29 (+3.59%) | 19,809,490 |
| 5 Mar 2021 | CNY | 7.9 | 8.07 | 7.88 | 8.07 | 8.07 | +0.13 (+1.64%) | 8,417,114 |
| 4 Mar 2021 | CNY | 7.95 | 8.01 | 7.89 | 7.94 | 7.94 | -0.04 (-0.50%) | 7,438,229 |
