| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 9.93 | 9.99 | 9.82 | 9.9 | 9.9 | -0.09 (-0.90%) | 2,890,975 |
| 14 Apr 2021 | CNY | 9.81 | 10.02 | 9.81 | 9.99 | 9.99 | +0.13 (+1.32%) | 4,751,092 |
| 13 Apr 2021 | CNY | 9.86 | 9.91 | 9.75 | 9.86 | 9.86 | -0.01 (-0.10%) | 3,694,103 |
| 12 Apr 2021 | CNY | 9.94 | 9.96 | 9.71 | 9.87 | 9.87 | -0.07 (-0.70%) | 6,568,042 |
| 9 Apr 2021 | CNY | 9.99 | 10 | 9.92 | 9.94 | 9.94 | -0.06 (-0.60%) | 3,896,592 |
| 8 Apr 2021 | CNY | 10.01 | 10.03 | 9.92 | 10 | 10 | 0.0 (0.0%) | 5,116,634 |
| 7 Apr 2021 | CNY | 9.95 | 10.02 | 9.85 | 10 | 10 | +0.04 (+0.40%) | 5,890,830 |
| 6 Apr 2021 | CNY | 9.92 | 9.96 | 9.85 | 9.96 | 9.96 | +0.05 (+0.50%) | 4,221,129 |
| 2 Apr 2021 | CNY | 9.95 | 9.97 | 9.8 | 9.91 | 9.91 | -0.04 (-0.40%) | 5,405,654 |
| 1 Apr 2021 | CNY | 9.83 | 9.97 | 9.8 | 9.95 | 9.95 | +0.14 (+1.43%) | 7,292,516 |
| 31 Mar 2021 | CNY | 9.78 | 9.87 | 9.61 | 9.81 | 9.81 | +0.06 (+0.62%) | 6,558,602 |
| 30 Mar 2021 | CNY | 9.84 | 9.85 | 9.71 | 9.75 | 9.75 | -0.11 (-1.12%) | 5,531,703 |
| 29 Mar 2021 | CNY | 9.91 | 9.95 | 9.75 | 9.86 | 9.86 | -0.04 (-0.40%) | 5,701,720 |
| 26 Mar 2021 | CNY | 9.91 | 9.97 | 9.79 | 9.9 | 9.9 | -0.01 (-0.10%) | 5,380,596 |
| 25 Mar 2021 | CNY | 9.8 | 9.96 | 9.76 | 9.91 | 9.91 | +0.04 (+0.41%) | 5,785,181 |
| 24 Mar 2021 | CNY | 9.82 | 9.92 | 9.74 | 9.87 | 9.87 | +0.03 (+0.30%) | 7,899,395 |
| 23 Mar 2021 | CNY | 10.07 | 10.11 | 9.72 | 9.84 | 9.84 | -0.23 (-2.28%) | 11,737,318 |
| 22 Mar 2021 | CNY | 9.99 | 10.12 | 9.99 | 10.07 | 10.07 | +0.08 (+0.80%) | 6,024,470 |
| 19 Mar 2021 | CNY | 10.22 | 10.27 | 9.98 | 9.99 | 9.99 | -0.34 (-3.29%) | 10,694,428 |
| 18 Mar 2021 | CNY | 10.22 | 10.43 | 10.21 | 10.33 | 10.33 | +0.09 (+0.88%) | 10,810,952 |
| 17 Mar 2021 | CNY | 10.18 | 10.29 | 10.07 | 10.24 | 10.24 | +0.02 (+0.20%) | 7,766,397 |
| 16 Mar 2021 | CNY | 10.12 | 10.22 | 10.03 | 10.22 | 10.22 | +0.14 (+1.39%) | 8,069,426 |
| 15 Mar 2021 | CNY | 10.21 | 10.29 | 9.98 | 10.08 | 10.08 | -0.13 (-1.27%) | 10,328,683 |
| 12 Mar 2021 | CNY | 10.24 | 10.33 | 10.14 | 10.21 | 10.21 | -0.04 (-0.39%) | 8,900,507 |
| 11 Mar 2021 | CNY | 10.19 | 10.33 | 10.1 | 10.25 | 10.25 | +0.05 (+0.49%) | 12,500,775 |
| 10 Mar 2021 | CNY | 10.74 | 10.74 | 10.1 | 10.2 | 10.2 | -0.53 (-4.94%) | 19,785,263 |
| 9 Mar 2021 | CNY | 11.12 | 11.42 | 10.7 | 10.73 | 10.73 | -0.32 (-2.90%) | 24,301,026 |
| 8 Mar 2021 | CNY | 10.87 | 11.33 | 10.85 | 11.05 | 11.05 | +0.2 (+1.84%) | 18,956,591 |
| 5 Mar 2021 | CNY | 10.55 | 10.91 | 10.49 | 10.85 | 10.85 | +0.23 (+2.17%) | 12,096,993 |
| 4 Mar 2021 | CNY | 10.61 | 10.73 | 10.48 | 10.62 | 10.62 | -0.09 (-0.84%) | 9,993,689 |
