| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 7.22 | 7.22 | 6.87 | 6.87 | 6.87 | -0.76 (-9.96%) | 145,023,421 |
| 14 Apr 2021 | CNY | 7.59 | 7.67 | 7.58 | 7.63 | 7.63 | +0.02 (+0.26%) | 35,887,277 |
| 13 Apr 2021 | CNY | 7.68 | 7.72 | 7.56 | 7.61 | 7.61 | -0.07 (-0.91%) | 52,475,201 |
| 12 Apr 2021 | CNY | 7.79 | 7.84 | 7.67 | 7.68 | 7.68 | -0.12 (-1.54%) | 50,680,444 |
| 9 Apr 2021 | CNY | 7.84 | 7.88 | 7.78 | 7.8 | 7.8 | -0.08 (-1.02%) | 45,924,069 |
| 8 Apr 2021 | CNY | 7.77 | 8.08 | 7.73 | 7.88 | 7.88 | +0.1 (+1.29%) | 98,689,532 |
| 7 Apr 2021 | CNY | 7.73 | 7.85 | 7.69 | 7.78 | 7.78 | +0.04 (+0.52%) | 45,019,868 |
| 6 Apr 2021 | CNY | 7.79 | 7.81 | 7.73 | 7.74 | 7.74 | -0.01 (-0.13%) | 29,498,005 |
| 2 Apr 2021 | CNY | 7.77 | 7.78 | 7.71 | 7.75 | 7.75 | 0.0 (0.0%) | 30,505,075 |
| 1 Apr 2021 | CNY | 7.74 | 7.77 | 7.68 | 7.75 | 7.75 | +0.05 (+0.65%) | 34,964,470 |
| 31 Mar 2021 | CNY | 7.82 | 7.82 | 7.7 | 7.7 | 7.7 | -0.12 (-1.53%) | 42,140,749 |
| 30 Mar 2021 | CNY | 7.88 | 7.9 | 7.81 | 7.82 | 7.82 | -0.04 (-0.51%) | 36,009,828 |
| 29 Mar 2021 | CNY | 7.88 | 7.95 | 7.85 | 7.86 | 7.86 | -0.06 (-0.76%) | 40,261,110 |
| 26 Mar 2021 | CNY | 7.89 | 7.93 | 7.83 | 7.92 | 7.92 | +0.03 (+0.38%) | 42,893,497 |
| 25 Mar 2021 | CNY | 7.85 | 8.03 | 7.83 | 7.89 | 7.89 | -0.04 (-0.50%) | 58,897,300 |
| 24 Mar 2021 | CNY | 7.8 | 8.14 | 7.77 | 7.93 | 7.93 | +0.13 (+1.67%) | 118,763,627 |
| 23 Mar 2021 | CNY | 7.75 | 7.87 | 7.67 | 7.8 | 7.8 | +0.03 (+0.39%) | 63,847,064 |
| 22 Mar 2021 | CNY | 7.63 | 7.82 | 7.62 | 7.77 | 7.77 | +0.17 (+2.24%) | 53,436,396 |
| 19 Mar 2021 | CNY | 7.71 | 7.73 | 7.6 | 7.6 | 7.6 | -0.16 (-2.06%) | 50,104,631 |
| 18 Mar 2021 | CNY | 7.78 | 7.83 | 7.75 | 7.76 | 7.76 | -0.04 (-0.51%) | 39,523,115 |
| 17 Mar 2021 | CNY | 7.76 | 7.85 | 7.74 | 7.8 | 7.8 | +0.01 (+0.13%) | 43,068,019 |
| 16 Mar 2021 | CNY | 7.82 | 7.84 | 7.72 | 7.79 | 7.79 | -0.01 (-0.13%) | 37,264,717 |
| 15 Mar 2021 | CNY | 7.87 | 7.87 | 7.75 | 7.8 | 7.8 | -0.17 (-2.13%) | 59,212,374 |
| 12 Mar 2021 | CNY | 7.95 | 8.1 | 7.8 | 7.97 | 7.97 | -0.02 (-0.25%) | 81,449,873 |
| 11 Mar 2021 | CNY | 7.84 | 8.01 | 7.79 | 7.99 | 7.99 | +0.17 (+2.17%) | 64,783,550 |
| 10 Mar 2021 | CNY | 7.97 | 7.99 | 7.8 | 7.82 | 7.82 | -0.11 (-1.39%) | 60,740,298 |
| 9 Mar 2021 | CNY | 8.11 | 8.18 | 7.86 | 7.93 | 7.93 | -0.21 (-2.58%) | 86,423,935 |
| 8 Mar 2021 | CNY | 8.4 | 8.41 | 8.12 | 8.14 | 8.14 | -0.16 (-1.93%) | 100,068,105 |
| 5 Mar 2021 | CNY | 7.97 | 8.39 | 7.96 | 8.3 | 8.3 | +0.31 (+3.88%) | 159,697,077 |
| 4 Mar 2021 | CNY | 8.01 | 8.07 | 7.97 | 7.99 | 7.99 | -0.09 (-1.11%) | 58,685,228 |
