| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 8.33 | 8.33 | 8.18 | 8.24 | 8.24 | -0.14 (-1.67%) | 39,051,865 |
| 14 Apr 2021 | CNY | 8.35 | 8.42 | 8.3 | 8.38 | 8.38 | +0.04 (+0.48%) | 37,354,163 |
| 13 Apr 2021 | CNY | 8.25 | 8.45 | 8.17 | 8.34 | 8.34 | +0.09 (+1.09%) | 46,734,148 |
| 12 Apr 2021 | CNY | 8.42 | 8.52 | 8.22 | 8.25 | 8.25 | -0.2 (-2.37%) | 65,399,169 |
| 9 Apr 2021 | CNY | 8.52 | 8.63 | 8.41 | 8.45 | 8.45 | -0.09 (-1.05%) | 55,860,000 |
| 8 Apr 2021 | CNY | 8.66 | 8.66 | 8.51 | 8.54 | 8.54 | -0.13 (-1.50%) | 57,312,351 |
| 7 Apr 2021 | CNY | 8.89 | 8.9 | 8.58 | 8.67 | 8.67 | -0.22 (-2.47%) | 118,404,746 |
| 6 Apr 2021 | CNY | 8.55 | 9.18 | 8.55 | 8.89 | 8.89 | +0.47 (+5.58%) | 141,581,207 |
| 2 Apr 2021 | CNY | 8.41 | 8.54 | 8.31 | 8.42 | 8.42 | +0.08 (+0.96%) | 95,712,178 |
| 1 Apr 2021 | CNY | 8.2 | 8.43 | 8.11 | 8.34 | 8.34 | +0.16 (+1.96%) | 93,052,037 |
| 31 Mar 2021 | CNY | 8.48 | 8.54 | 8.1 | 8.18 | 8.18 | -0.18 (-2.15%) | 95,940,787 |
| 30 Mar 2021 | CNY | 8.18 | 8.44 | 8.14 | 8.36 | 8.36 | +0.24 (+2.96%) | 99,171,351 |
| 29 Mar 2021 | CNY | 8.2 | 8.22 | 8.08 | 8.12 | 8.12 | -0.05 (-0.61%) | 69,261,430 |
| 26 Mar 2021 | CNY | 8.08 | 8.22 | 7.9 | 8.17 | 8.17 | +0.14 (+1.74%) | 90,030,820 |
| 25 Mar 2021 | CNY | 8.16 | 8.26 | 8.01 | 8.03 | 8.03 | -0.16 (-1.95%) | 77,721,916 |
| 24 Mar 2021 | CNY | 8.3 | 8.42 | 8.1 | 8.19 | 8.19 | -0.21 (-2.50%) | 69,972,171 |
| 23 Mar 2021 | CNY | 8.75 | 8.87 | 8.3 | 8.4 | 8.4 | -0.34 (-3.89%) | 91,683,646 |
| 22 Mar 2021 | CNY | 8.77 | 8.83 | 8.59 | 8.74 | 8.74 | -0.03 (-0.34%) | 66,929,465 |
| 19 Mar 2021 | CNY | 8.87 | 9.05 | 8.73 | 8.77 | 8.77 | -0.2 (-2.23%) | 51,965,291 |
| 18 Mar 2021 | CNY | 9.27 | 9.3 | 8.9 | 8.97 | 8.97 | -0.33 (-3.55%) | 84,707,710 |
| 17 Mar 2021 | CNY | 9.4 | 9.52 | 9.28 | 9.3 | 9.3 | -0.19 (-2.00%) | 48,004,650 |
| 16 Mar 2021 | CNY | 9.53 | 9.65 | 9.43 | 9.49 | 9.49 | -0.11 (-1.15%) | 34,570,215 |
| 15 Mar 2021 | CNY | 9.54 | 9.72 | 9.44 | 9.6 | 9.6 | -0.09 (-0.93%) | 48,201,753 |
| 12 Mar 2021 | CNY | 9.74 | 9.76 | 9.48 | 9.69 | 9.69 | -0.2 (-2.02%) | 73,981,213 |
| 11 Mar 2021 | CNY | 9.6 | 9.9 | 9.25 | 9.89 | 9.89 | +0.24 (+2.49%) | 81,418,193 |
| 10 Mar 2021 | CNY | 10.22 | 10.25 | 9.61 | 9.65 | 9.65 | -0.44 (-4.36%) | 59,510,398 |
| 9 Mar 2021 | CNY | 10.1 | 10.5 | 9.73 | 10.09 | 10.09 | -0.06 (-0.59%) | 55,511,220 |
| 8 Mar 2021 | CNY | 10.39 | 10.55 | 10.14 | 10.15 | 10.15 | -0.19 (-1.84%) | 56,545,710 |
| 5 Mar 2021 | CNY | 10.27 | 10.42 | 9.93 | 10.34 | 10.34 | 0.0 (0.0%) | 67,572,002 |
| 4 Mar 2021 | CNY | 10.59 | 10.64 | 10.32 | 10.34 | 10.34 | -0.33 (-3.09%) | 40,981,623 |
