| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 7.87 | 7.89 | 7.62 | 7.68 | 7.68 | -0.18 (-2.29%) | 22,053,205 |
| 14 Apr 2021 | CNY | 7.77 | 7.86 | 7.71 | 7.86 | 7.86 | +0.07 (+0.90%) | 16,291,130 |
| 13 Apr 2021 | CNY | 7.77 | 7.92 | 7.7 | 7.79 | 7.79 | +0.07 (+0.91%) | 20,296,535 |
| 12 Apr 2021 | CNY | 7.98 | 8.08 | 7.66 | 7.72 | 7.72 | -0.31 (-3.86%) | 28,974,351 |
| 9 Apr 2021 | CNY | 8.08 | 8.15 | 7.96 | 8.03 | 8.03 | -0.04 (-0.50%) | 22,353,549 |
| 8 Apr 2021 | CNY | 8.25 | 8.3 | 8.06 | 8.07 | 8.07 | -0.25 (-3.00%) | 36,048,958 |
| 7 Apr 2021 | CNY | 8.38 | 8.4 | 8.21 | 8.32 | 8.32 | -0.11 (-1.30%) | 37,001,248 |
| 6 Apr 2021 | CNY | 8.56 | 8.6 | 8.32 | 8.43 | 8.43 | -0.1 (-1.17%) | 43,418,900 |
| 2 Apr 2021 | CNY | 8.22 | 8.6 | 8.22 | 8.53 | 8.53 | +0.32 (+3.90%) | 56,106,352 |
| 1 Apr 2021 | CNY | 8.38 | 8.63 | 8.18 | 8.21 | 8.21 | -0.17 (-2.03%) | 53,171,389 |
| 31 Mar 2021 | CNY | 8.27 | 8.42 | 8.18 | 8.38 | 8.38 | +0.08 (+0.96%) | 39,496,200 |
| 30 Mar 2021 | CNY | 8.44 | 8.49 | 8.24 | 8.3 | 8.3 | -0.16 (-1.89%) | 44,739,870 |
| 29 Mar 2021 | CNY | 8.42 | 8.78 | 8.37 | 8.46 | 8.46 | +0.23 (+2.79%) | 91,086,626 |
| 26 Mar 2021 | CNY | 7.8 | 8.46 | 7.8 | 8.23 | 8.23 | +0.59 (+7.72%) | 89,768,303 |
| 25 Mar 2021 | CNY | 7.62 | 7.76 | 7.56 | 7.64 | 7.64 | 0.0 (0.0%) | 20,297,563 |
| 24 Mar 2021 | CNY | 7.9 | 7.92 | 7.62 | 7.64 | 7.64 | -0.35 (-4.38%) | 39,806,169 |
| 23 Mar 2021 | CNY | 7.85 | 8.24 | 7.81 | 7.99 | 7.99 | +0.2 (+2.57%) | 65,590,510 |
| 22 Mar 2021 | CNY | 7.75 | 7.87 | 7.74 | 7.79 | 7.79 | +0.01 (+0.13%) | 20,420,059 |
| 19 Mar 2021 | CNY | 7.81 | 7.93 | 7.76 | 7.78 | 7.78 | -0.2 (-2.51%) | 26,586,672 |
| 18 Mar 2021 | CNY | 8 | 8.07 | 7.88 | 7.98 | 7.98 | -0.03 (-0.37%) | 32,469,234 |
| 17 Mar 2021 | CNY | 7.74 | 8.1 | 7.62 | 8.01 | 8.01 | +0.23 (+2.96%) | 46,405,691 |
| 16 Mar 2021 | CNY | 7.65 | 7.87 | 7.62 | 7.78 | 7.78 | +0.09 (+1.17%) | 29,361,328 |
| 15 Mar 2021 | CNY | 7.44 | 7.87 | 7.36 | 7.69 | 7.69 | +0.16 (+2.12%) | 34,788,731 |
| 12 Mar 2021 | CNY | 7.65 | 7.71 | 7.48 | 7.53 | 7.53 | -0.14 (-1.83%) | 24,081,200 |
| 11 Mar 2021 | CNY | 7.3 | 7.84 | 7.18 | 7.67 | 7.67 | +0.37 (+5.07%) | 37,930,180 |
| 10 Mar 2021 | CNY | 7.55 | 7.59 | 7.27 | 7.3 | 7.3 | -0.17 (-2.28%) | 20,533,081 |
| 9 Mar 2021 | CNY | 7.82 | 7.89 | 7.36 | 7.47 | 7.47 | -0.41 (-5.20%) | 33,001,935 |
| 8 Mar 2021 | CNY | 8.1 | 8.15 | 7.78 | 7.88 | 7.88 | -0.19 (-2.35%) | 42,146,562 |
| 5 Mar 2021 | CNY | 7.7 | 8.15 | 7.62 | 8.07 | 8.07 | +0.34 (+4.40%) | 48,005,005 |
| 4 Mar 2021 | CNY | 7.87 | 8.09 | 7.72 | 7.73 | 7.73 | -0.2 (-2.52%) | 32,369,000 |
