| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 7.96 | 8.11 | 7.91 | 8.05 | 8.05 | +0.08 (+1.00%) | 589,950 |
| 14 Apr 2021 | CNY | 7.89 | 7.97 | 7.43 | 7.97 | 7.97 | +0.14 (+1.79%) | 740,176 |
| 13 Apr 2021 | CNY | 8.05 | 8.06 | 7.82 | 7.83 | 7.83 | -0.23 (-2.85%) | 886,038 |
| 12 Apr 2021 | CNY | 8.18 | 8.18 | 8.06 | 8.06 | 8.06 | -0.09 (-1.10%) | 584,650 |
| 9 Apr 2021 | CNY | 8.17 | 8.22 | 8.1 | 8.15 | 8.15 | 0.0 (0.0%) | 516,150 |
| 8 Apr 2021 | CNY | 8.25 | 8.26 | 8.13 | 8.15 | 8.15 | -0.1 (-1.21%) | 750,767 |
| 7 Apr 2021 | CNY | 8.18 | 8.26 | 8.1 | 8.25 | 8.25 | +0.06 (+0.73%) | 800,350 |
| 6 Apr 2021 | CNY | 8.1 | 8.24 | 8.03 | 8.19 | 8.19 | +0.09 (+1.11%) | 847,537 |
| 2 Apr 2021 | CNY | 8.2 | 8.2 | 8.06 | 8.1 | 8.1 | -0.07 (-0.86%) | 807,263 |
| 1 Apr 2021 | CNY | 8.37 | 8.37 | 8.12 | 8.17 | 8.17 | -0.19 (-2.27%) | 1,081,400 |
| 31 Mar 2021 | CNY | 8.21 | 8.39 | 8.14 | 8.36 | 8.36 | +0.21 (+2.58%) | 1,571,957 |
| 30 Mar 2021 | CNY | 8.16 | 8.22 | 8.12 | 8.15 | 8.15 | -0.01 (-0.12%) | 569,000 |
| 29 Mar 2021 | CNY | 8.16 | 8.25 | 8.14 | 8.16 | 8.16 | -0.03 (-0.37%) | 545,864 |
| 26 Mar 2021 | CNY | 8.15 | 8.22 | 8.11 | 8.19 | 8.19 | 0.0 (0.0%) | 808,587 |
| 25 Mar 2021 | CNY | 8.18 | 8.37 | 8.16 | 8.19 | 8.19 | +0.05 (+0.61%) | 1,179,950 |
| 24 Mar 2021 | CNY | 8.13 | 8.17 | 8.08 | 8.14 | 8.14 | 0.0 (0.0%) | 558,000 |
| 23 Mar 2021 | CNY | 8.19 | 8.22 | 8.06 | 8.14 | 8.14 | -0.1 (-1.21%) | 1,004,409 |
| 22 Mar 2021 | CNY | 8.36 | 8.36 | 8.13 | 8.24 | 8.24 | -0.03 (-0.36%) | 1,144,109 |
| 19 Mar 2021 | CNY | 8.46 | 8.46 | 8.22 | 8.27 | 8.27 | -0.01 (-0.12%) | 1,315,309 |
| 18 Mar 2021 | CNY | 8.45 | 8.45 | 8.23 | 8.28 | 8.28 | -0.06 (-0.72%) | 856,751 |
| 17 Mar 2021 | CNY | 8.3 | 8.44 | 8.24 | 8.34 | 8.34 | +0.03 (+0.36%) | 990,500 |
| 16 Mar 2021 | CNY | 8.33 | 8.35 | 8.21 | 8.31 | 8.31 | +0.08 (+0.97%) | 930,850 |
| 15 Mar 2021 | CNY | 8.09 | 8.45 | 8.09 | 8.23 | 8.23 | +0.03 (+0.37%) | 1,281,687 |
| 12 Mar 2021 | CNY | 8.11 | 8.2 | 8 | 8.2 | 8.2 | +0.1 (+1.23%) | 1,118,887 |
| 11 Mar 2021 | CNY | 7.94 | 8.19 | 7.81 | 8.1 | 8.1 | +0.16 (+2.02%) | 1,452,560 |
| 10 Mar 2021 | CNY | 8.03 | 8.12 | 7.9 | 7.94 | 7.94 | -0.12 (-1.49%) | 1,253,650 |
| 9 Mar 2021 | CNY | 8.2 | 8.32 | 7.89 | 8.06 | 8.06 | -0.08 (-0.98%) | 1,979,151 |
| 8 Mar 2021 | CNY | 8.26 | 8.42 | 8.12 | 8.14 | 8.14 | -0.16 (-1.93%) | 1,651,551 |
| 5 Mar 2021 | CNY | 8.12 | 8.6 | 8.07 | 8.3 | 8.3 | +0.18 (+2.22%) | 2,881,006 |
| 4 Mar 2021 | CNY | 8.08 | 8.27 | 8.07 | 8.12 | 8.12 | -0.02 (-0.25%) | 1,441,950 |
