| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2021 | CNY | 9.1 | 9.49 | 8.7 | 8.71 | 8.71 | -0.27 (-3.01%) | 16,767,170 |
| 7 Apr 2021 | CNY | 8.61 | 9.02 | 8.49 | 8.98 | 8.98 | +0.37 (+4.30%) | 13,402,945 |
| 6 Apr 2021 | CNY | 8.52 | 8.71 | 8.48 | 8.61 | 8.61 | +0.01 (+0.12%) | 7,869,000 |
| 2 Apr 2021 | CNY | 9.09 | 9.1 | 8.55 | 8.6 | 8.6 | -0.35 (-3.91%) | 12,552,702 |
| 1 Apr 2021 | CNY | 8.94 | 9.1 | 8.73 | 8.95 | 8.95 | -0.07 (-0.78%) | 11,286,647 |
| 31 Mar 2021 | CNY | 9.18 | 9.41 | 8.9 | 9.02 | 9.02 | -0.08 (-0.88%) | 14,427,762 |
| 30 Mar 2021 | CNY | 9.51 | 9.55 | 8.99 | 9.1 | 9.1 | -0.45 (-4.71%) | 16,672,342 |
| 29 Mar 2021 | CNY | 9.38 | 10.14 | 9.08 | 9.55 | 9.55 | +0.27 (+2.91%) | 34,820,917 |
| 26 Mar 2021 | CNY | 7.73 | 9.28 | 7.7 | 9.28 | 9.28 | +1.55 (+20.05%) | 23,642,008 |
| 25 Mar 2021 | CNY | 7.86 | 8.07 | 7.71 | 7.73 | 7.73 | -0.17 (-2.15%) | 4,635,502 |
| 24 Mar 2021 | CNY | 8.09 | 8.26 | 7.9 | 7.9 | 7.9 | -0.25 (-3.07%) | 4,777,263 |
| 23 Mar 2021 | CNY | 8.45 | 8.48 | 8.13 | 8.15 | 8.15 | -0.34 (-4.00%) | 6,468,200 |
| 22 Mar 2021 | CNY | 8.24 | 8.63 | 8.24 | 8.49 | 8.49 | +0.17 (+2.04%) | 7,698,100 |
| 19 Mar 2021 | CNY | 8.22 | 8.6 | 8.1 | 8.32 | 8.32 | -0.06 (-0.72%) | 8,476,206 |
| 18 Mar 2021 | CNY | 8.15 | 8.53 | 8.08 | 8.38 | 8.38 | +0.16 (+1.95%) | 9,211,206 |
| 17 Mar 2021 | CNY | 8.2 | 8.28 | 8.11 | 8.22 | 8.22 | -0.04 (-0.48%) | 4,750,002 |
| 16 Mar 2021 | CNY | 7.94 | 8.3 | 7.79 | 8.26 | 8.26 | +0.31 (+3.90%) | 8,374,355 |
| 15 Mar 2021 | CNY | 8 | 8.13 | 7.82 | 7.95 | 7.95 | -0.1 (-1.24%) | 5,335,550 |
| 12 Mar 2021 | CNY | 7.7 | 8.35 | 7.7 | 8.05 | 8.05 | +0.3 (+3.87%) | 9,528,002 |
| 11 Mar 2021 | CNY | 7.39 | 7.82 | 7.3 | 7.75 | 7.75 | +0.34 (+4.59%) | 5,303,967 |
| 10 Mar 2021 | CNY | 7.8 | 7.89 | 7.36 | 7.41 | 7.41 | -0.3 (-3.89%) | 5,578,825 |
| 9 Mar 2021 | CNY | 8.09 | 8.2 | 7.62 | 7.71 | 7.71 | -0.42 (-5.17%) | 8,039,350 |
| 8 Mar 2021 | CNY | 8.49 | 8.52 | 8.13 | 8.13 | 8.13 | -0.28 (-3.33%) | 8,180,950 |
| 5 Mar 2021 | CNY | 7.94 | 8.78 | 7.94 | 8.41 | 8.41 | +0.38 (+4.73%) | 11,451,800 |
| 4 Mar 2021 | CNY | 8.2 | 8.35 | 8.01 | 8.03 | 8.03 | -0.18 (-2.19%) | 4,361,650 |
| 3 Mar 2021 | CNY | 8.09 | 8.35 | 8 | 8.21 | 8.21 | 0.0 (0.0%) | 5,788,750 |
| 2 Mar 2021 | CNY | 8.29 | 8.74 | 8.14 | 8.21 | 8.21 | +0.02 (+0.24%) | 10,192,320 |
| 1 Mar 2021 | CNY | 8.05 | 8.3 | 8.05 | 8.19 | 8.19 | +0.14 (+1.74%) | 4,913,750 |
| 26 Feb 2021 | CNY | 7.9 | 8.2 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 4,803,650 |
| 25 Feb 2021 | CNY | 8.14 | 8.25 | 7.91 | 8 | 8 | -0.16 (-1.96%) | 5,707,450 |
