| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 8.75 | 8.94 | 8.7 | 8.92 | 8.92 | +0.15 (+1.71%) | 1,617,200 |
| 14 Apr 2021 | CNY | 8.67 | 8.77 | 8.58 | 8.77 | 8.77 | +0.18 (+2.10%) | 1,155,500 |
| 13 Apr 2021 | CNY | 8.7 | 8.78 | 8.51 | 8.59 | 8.59 | -0.16 (-1.83%) | 1,045,700 |
| 12 Apr 2021 | CNY | 8.82 | 8.82 | 8.7 | 8.75 | 8.75 | -0.03 (-0.34%) | 957,800 |
| 9 Apr 2021 | CNY | 8.83 | 8.85 | 8.73 | 8.78 | 8.78 | -0.05 (-0.57%) | 915,300 |
| 8 Apr 2021 | CNY | 8.91 | 8.98 | 8.81 | 8.83 | 8.83 | -0.08 (-0.90%) | 1,308,500 |
| 7 Apr 2021 | CNY | 9.01 | 9.06 | 8.87 | 8.91 | 8.91 | +0.01 (+0.11%) | 1,704,554 |
| 6 Apr 2021 | CNY | 8.78 | 8.91 | 8.78 | 8.9 | 8.9 | +0.1 (+1.14%) | 924,754 |
| 2 Apr 2021 | CNY | 8.77 | 8.85 | 8.73 | 8.8 | 8.8 | +0.03 (+0.34%) | 757,000 |
| 1 Apr 2021 | CNY | 8.98 | 9.07 | 8.68 | 8.77 | 8.77 | -0.21 (-2.34%) | 1,794,310 |
| 31 Mar 2021 | CNY | 8.9 | 9.13 | 8.88 | 8.98 | 8.98 | -0.01 (-0.11%) | 1,776,910 |
| 30 Mar 2021 | CNY | 8.9 | 9.04 | 8.85 | 8.99 | 8.99 | +0.14 (+1.58%) | 2,109,804 |
| 29 Mar 2021 | CNY | 8.9 | 8.92 | 8.81 | 8.85 | 8.85 | -0.01 (-0.11%) | 910,604 |
| 26 Mar 2021 | CNY | 8.81 | 8.94 | 8.8 | 8.86 | 8.86 | +0.06 (+0.68%) | 1,365,514 |
| 25 Mar 2021 | CNY | 8.78 | 8.98 | 8.69 | 8.8 | 8.8 | -0.02 (-0.23%) | 1,223,414 |
| 24 Mar 2021 | CNY | 8.99 | 9.07 | 8.81 | 8.82 | 8.82 | -0.17 (-1.89%) | 1,233,258 |
| 23 Mar 2021 | CNY | 8.91 | 9.05 | 8.87 | 8.99 | 8.99 | +0.09 (+1.01%) | 1,248,466 |
| 22 Mar 2021 | CNY | 8.87 | 9.05 | 8.86 | 8.9 | 8.9 | -0.04 (-0.45%) | 1,017,500 |
| 19 Mar 2021 | CNY | 8.86 | 8.97 | 8.8 | 8.94 | 8.94 | +0.08 (+0.90%) | 1,000,300 |
| 18 Mar 2021 | CNY | 8.8 | 8.91 | 8.77 | 8.86 | 8.86 | +0.06 (+0.68%) | 665,400 |
| 17 Mar 2021 | CNY | 8.86 | 8.86 | 8.72 | 8.8 | 8.8 | +0.01 (+0.11%) | 659,763 |
| 16 Mar 2021 | CNY | 8.63 | 8.82 | 8.61 | 8.79 | 8.79 | +0.12 (+1.38%) | 855,732 |
| 15 Mar 2021 | CNY | 8.64 | 8.78 | 8.57 | 8.67 | 8.67 | 0.0 (0.0%) | 864,800 |
| 12 Mar 2021 | CNY | 8.6 | 8.69 | 8.52 | 8.67 | 8.67 | +0.09 (+1.05%) | 970,812 |
| 11 Mar 2021 | CNY | 8.55 | 8.58 | 8.41 | 8.58 | 8.58 | +0.04 (+0.47%) | 914,442 |
| 10 Mar 2021 | CNY | 8.77 | 8.81 | 8.53 | 8.54 | 8.54 | -0.13 (-1.50%) | 1,224,500 |
| 9 Mar 2021 | CNY | 8.84 | 9.03 | 8.54 | 8.67 | 8.67 | -0.17 (-1.92%) | 2,263,530 |
| 8 Mar 2021 | CNY | 8.68 | 9.09 | 8.68 | 8.84 | 8.84 | -0.3 (-3.28%) | 2,236,304 |
| 5 Mar 2021 | CNY | 9.14 | 10.05 | 9.05 | 9.14 | 9.14 | 0.0 (0.0%) | 5,850,083 |
| 4 Mar 2021 | CNY | 8.94 | 9.18 | 8.91 | 9.14 | 9.14 | +0.18 (+2.01%) | 2,112,900 |
