| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 7.98 | 8.02 | 7.85 | 8 | 8 | +0.05 (+0.63%) | 2,215,050 |
| 8 Apr 2021 | CNY | 7.98 | 8.05 | 7.92 | 7.95 | 7.95 | -0.02 (-0.25%) | 2,666,200 |
| 7 Apr 2021 | CNY | 7.88 | 8 | 7.88 | 7.97 | 7.97 | +0.07 (+0.89%) | 2,350,100 |
| 6 Apr 2021 | CNY | 7.93 | 7.97 | 7.81 | 7.9 | 7.9 | -0.02 (-0.25%) | 3,358,199 |
| 2 Apr 2021 | CNY | 7.79 | 7.95 | 7.69 | 7.92 | 7.92 | +0.22 (+2.86%) | 3,579,701 |
| 1 Apr 2021 | CNY | 7.63 | 7.73 | 7.52 | 7.7 | 7.7 | +0.1 (+1.32%) | 2,260,520 |
| 31 Mar 2021 | CNY | 7.52 | 7.63 | 7.51 | 7.6 | 7.6 | +0.1 (+1.33%) | 1,480,712 |
| 30 Mar 2021 | CNY | 7.69 | 7.74 | 7.5 | 7.5 | 7.5 | -0.23 (-2.98%) | 2,619,063 |
| 29 Mar 2021 | CNY | 7.8 | 7.85 | 7.69 | 7.73 | 7.73 | -0.07 (-0.90%) | 1,891,500 |
| 26 Mar 2021 | CNY | 7.75 | 7.84 | 7.72 | 7.8 | 7.8 | +0.07 (+0.91%) | 2,786,426 |
| 25 Mar 2021 | CNY | 7.8 | 8 | 7.71 | 7.73 | 7.73 | -0.11 (-1.40%) | 1,620,642 |
| 24 Mar 2021 | CNY | 7.83 | 7.94 | 7.79 | 7.84 | 7.84 | -0.02 (-0.25%) | 2,283,444 |
| 23 Mar 2021 | CNY | 7.98 | 8.01 | 7.77 | 7.86 | 7.86 | -0.15 (-1.87%) | 3,400,127 |
| 22 Mar 2021 | CNY | 7.97 | 8.09 | 7.96 | 8.01 | 8.01 | -0.01 (-0.12%) | 4,468,438 |
| 19 Mar 2021 | CNY | 7.87 | 8.23 | 7.8 | 8.02 | 8.02 | +0.01 (+0.12%) | 7,263,838 |
| 18 Mar 2021 | CNY | 7.95 | 8.14 | 7.75 | 8.01 | 8.01 | +0.25 (+3.22%) | 8,787,863 |
| 17 Mar 2021 | CNY | 7.59 | 7.84 | 7.51 | 7.76 | 7.76 | +0.18 (+2.37%) | 4,281,213 |
| 16 Mar 2021 | CNY | 7.57 | 7.67 | 7.54 | 7.58 | 7.58 | +0.01 (+0.13%) | 2,402,163 |
| 15 Mar 2021 | CNY | 7.54 | 7.65 | 7.47 | 7.57 | 7.57 | +0.03 (+0.40%) | 2,455,530 |
| 12 Mar 2021 | CNY | 7.54 | 7.6 | 7.44 | 7.54 | 7.54 | -0.01 (-0.13%) | 2,241,988 |
| 11 Mar 2021 | CNY | 7.39 | 7.59 | 7.38 | 7.55 | 7.55 | +0.16 (+2.17%) | 3,344,814 |
| 10 Mar 2021 | CNY | 7.47 | 7.54 | 7.38 | 7.39 | 7.39 | -0.08 (-1.07%) | 2,362,625 |
| 9 Mar 2021 | CNY | 7.75 | 7.75 | 7.34 | 7.47 | 7.47 | -0.23 (-2.99%) | 3,380,900 |
| 8 Mar 2021 | CNY | 7.6 | 7.87 | 7.54 | 7.7 | 7.7 | -0.18 (-2.28%) | 6,209,299 |
| 5 Mar 2021 | CNY | 8.08 | 8.23 | 7.88 | 7.88 | 7.88 | -0.58 (-6.86%) | 10,653,458 |
| 4 Mar 2021 | CNY | 8.8 | 9.2 | 8.36 | 8.46 | 8.46 | +0.1 (+1.20%) | 18,854,317 |
| 3 Mar 2021 | CNY | 8.08 | 8.48 | 8.04 | 8.36 | 8.36 | +0.32 (+3.98%) | 2,403,125 |
| 2 Mar 2021 | CNY | 8.25 | 8.25 | 8.02 | 8.04 | 8.04 | -0.16 (-1.95%) | 1,472,763 |
| 1 Mar 2021 | CNY | 8.03 | 8.2 | 8.03 | 8.2 | 8.2 | +0.15 (+1.86%) | 1,736,214 |
| 26 Feb 2021 | CNY | 7.93 | 8.15 | 7.85 | 8.05 | 8.05 | -0.07 (-0.86%) | 1,151,351 |
