| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 8.44 | 8.53 | 8.4 | 8.52 | 8.52 | +0.06 (+0.71%) | 1,435,581 |
| 13 Apr 2021 | CNY | 8.46 | 8.55 | 8.42 | 8.46 | 8.46 | +0.03 (+0.36%) | 1,610,219 |
| 12 Apr 2021 | CNY | 8.75 | 8.75 | 8.42 | 8.43 | 8.43 | -0.26 (-2.99%) | 3,225,334 |
| 9 Apr 2021 | CNY | 8.82 | 8.87 | 8.66 | 8.69 | 8.69 | -0.13 (-1.47%) | 4,241,543 |
| 8 Apr 2021 | CNY | 8.62 | 8.9 | 8.5 | 8.82 | 8.82 | +0.2 (+2.32%) | 4,872,963 |
| 7 Apr 2021 | CNY | 8.58 | 8.66 | 8.55 | 8.62 | 8.62 | +0.02 (+0.23%) | 1,749,826 |
| 6 Apr 2021 | CNY | 8.5 | 8.65 | 8.42 | 8.6 | 8.6 | +0.13 (+1.53%) | 1,838,897 |
| 2 Apr 2021 | CNY | 8.38 | 8.55 | 8.32 | 8.47 | 8.47 | +0.06 (+0.71%) | 1,658,795 |
| 1 Apr 2021 | CNY | 8.53 | 8.53 | 8.37 | 8.41 | 8.41 | -0.11 (-1.29%) | 1,800,400 |
| 31 Mar 2021 | CNY | 8.47 | 8.54 | 8.44 | 8.52 | 8.52 | +0.06 (+0.71%) | 1,628,000 |
| 30 Mar 2021 | CNY | 8.85 | 8.85 | 8.45 | 8.46 | 8.46 | -0.36 (-4.08%) | 3,632,692 |
| 29 Mar 2021 | CNY | 9 | 9.1 | 8.78 | 8.82 | 8.82 | -0.15 (-1.67%) | 2,891,435 |
| 26 Mar 2021 | CNY | 9.04 | 9.08 | 8.91 | 8.97 | 8.97 | -0.07 (-0.77%) | 2,937,787 |
| 25 Mar 2021 | CNY | 8.97 | 9.13 | 8.85 | 9.04 | 9.04 | +0.11 (+1.23%) | 3,592,967 |
| 24 Mar 2021 | CNY | 8.95 | 9.05 | 8.81 | 8.93 | 8.93 | -0.04 (-0.45%) | 3,044,912 |
| 23 Mar 2021 | CNY | 8.89 | 9.05 | 8.83 | 8.97 | 8.97 | +0.09 (+1.01%) | 3,262,764 |
| 22 Mar 2021 | CNY | 8.88 | 8.95 | 8.78 | 8.88 | 8.88 | 0.0 (0.0%) | 3,259,637 |
| 19 Mar 2021 | CNY | 8.8 | 9.02 | 8.8 | 8.88 | 8.88 | -0.01 (-0.11%) | 2,832,649 |
| 18 Mar 2021 | CNY | 8.91 | 8.97 | 8.81 | 8.89 | 8.89 | -0.04 (-0.45%) | 2,739,194 |
| 17 Mar 2021 | CNY | 8.87 | 8.97 | 8.77 | 8.93 | 8.93 | 0.0 (0.0%) | 3,818,995 |
| 16 Mar 2021 | CNY | 8.43 | 8.95 | 8.43 | 8.93 | 8.93 | +0.5 (+5.93%) | 5,306,292 |
| 15 Mar 2021 | CNY | 8.45 | 8.58 | 8.38 | 8.43 | 8.43 | -0.07 (-0.82%) | 2,632,487 |
| 12 Mar 2021 | CNY | 8.59 | 8.59 | 8.37 | 8.5 | 8.5 | -0.09 (-1.05%) | 2,137,917 |
| 11 Mar 2021 | CNY | 8.35 | 8.6 | 8.28 | 8.59 | 8.59 | +0.24 (+2.87%) | 2,763,300 |
| 10 Mar 2021 | CNY | 8.67 | 8.67 | 8.34 | 8.35 | 8.35 | -0.18 (-2.11%) | 2,684,658 |
| 9 Mar 2021 | CNY | 8.84 | 8.92 | 8.45 | 8.53 | 8.53 | -0.31 (-3.51%) | 4,653,182 |
| 8 Mar 2021 | CNY | 9.05 | 9.16 | 8.79 | 8.84 | 8.84 | -0.26 (-2.86%) | 5,230,823 |
| 5 Mar 2021 | CNY | 9 | 9.46 | 8.96 | 9.1 | 9.1 | +0.1 (+1.11%) | 7,916,591 |
| 4 Mar 2021 | CNY | 8.82 | 9.11 | 8.82 | 9 | 9 | +0.09 (+1.01%) | 5,979,900 |
| 3 Mar 2021 | CNY | 8.75 | 8.93 | 8.68 | 8.91 | 8.91 | +0.11 (+1.25%) | 3,662,810 |
