| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 7.32 | 7.47 | 7.22 | 7.31 | 7.31 | -0.07 (-0.95%) | 3,024,000 |
| 13 Apr 2021 | CNY | 7.64 | 7.68 | 7.3 | 7.38 | 7.38 | -0.28 (-3.66%) | 3,829,800 |
| 12 Apr 2021 | CNY | 7.38 | 7.78 | 7.32 | 7.66 | 7.66 | +0.3 (+4.08%) | 6,384,200 |
| 9 Apr 2021 | CNY | 7.55 | 7.57 | 7.33 | 7.36 | 7.36 | -0.18 (-2.39%) | 4,422,737 |
| 8 Apr 2021 | CNY | 7.7 | 7.72 | 7.53 | 7.54 | 7.54 | -0.16 (-2.08%) | 4,743,628 |
| 7 Apr 2021 | CNY | 7.7 | 7.77 | 7.67 | 7.7 | 7.7 | -0.05 (-0.65%) | 2,088,210 |
| 6 Apr 2021 | CNY | 7.74 | 7.83 | 7.62 | 7.75 | 7.75 | +0.01 (+0.13%) | 3,194,103 |
| 2 Apr 2021 | CNY | 7.7 | 7.8 | 7.57 | 7.74 | 7.74 | 0.0 (0.0%) | 5,208,900 |
| 1 Apr 2021 | CNY | 7.74 | 7.92 | 7.68 | 7.74 | 7.74 | +0.03 (+0.39%) | 4,994,296 |
| 31 Mar 2021 | CNY | 7.91 | 7.95 | 7.7 | 7.71 | 7.71 | -0.21 (-2.65%) | 6,550,600 |
| 30 Mar 2021 | CNY | 7.9 | 8.02 | 7.86 | 7.92 | 7.92 | -0.06 (-0.75%) | 5,956,100 |
| 29 Mar 2021 | CNY | 8.11 | 8.18 | 7.95 | 7.98 | 7.98 | -0.16 (-1.97%) | 9,784,400 |
| 26 Mar 2021 | CNY | 8.08 | 8.24 | 7.96 | 8.14 | 8.14 | +0.11 (+1.37%) | 20,287,712 |
| 25 Mar 2021 | CNY | 7.8 | 8.2 | 7.75 | 8.03 | 8.03 | +0.24 (+3.08%) | 7,915,201 |
| 24 Mar 2021 | CNY | 7.84 | 7.88 | 7.75 | 7.79 | 7.79 | -0.06 (-0.76%) | 3,653,800 |
| 23 Mar 2021 | CNY | 7.87 | 7.95 | 7.74 | 7.85 | 7.85 | -0.01 (-0.13%) | 5,276,100 |
| 22 Mar 2021 | CNY | 7.94 | 8.01 | 7.76 | 7.86 | 7.86 | -0.12 (-1.50%) | 7,429,068 |
| 19 Mar 2021 | CNY | 8.1 | 8.21 | 7.48 | 7.98 | 7.98 | -0.19 (-2.33%) | 22,663,868 |
| 18 Mar 2021 | CNY | 7.95 | 8.34 | 7.75 | 8.17 | 8.17 | +0.24 (+3.03%) | 10,841,701 |
| 17 Mar 2021 | CNY | 7.95 | 8.03 | 7.87 | 7.93 | 7.93 | -0.04 (-0.50%) | 4,569,400 |
| 16 Mar 2021 | CNY | 7.96 | 8.03 | 7.86 | 7.97 | 7.97 | +0.01 (+0.13%) | 4,305,100 |
| 15 Mar 2021 | CNY | 8 | 8.03 | 7.8 | 7.96 | 7.96 | +0.01 (+0.13%) | 4,603,700 |
| 12 Mar 2021 | CNY | 8.06 | 8.12 | 7.85 | 7.95 | 7.95 | -0.1 (-1.24%) | 4,640,901 |
| 11 Mar 2021 | CNY | 8.05 | 8.24 | 7.95 | 8.05 | 8.05 | 0.0 (0.0%) | 11,393,300 |
| 10 Mar 2021 | CNY | 7.5 | 8.06 | 7.41 | 8.05 | 8.05 | +0.61 (+8.20%) | 17,168,290 |
| 9 Mar 2021 | CNY | 7.54 | 7.66 | 7.3 | 7.44 | 7.44 | -0.12 (-1.59%) | 6,235,600 |
| 8 Mar 2021 | CNY | 7.83 | 7.85 | 7.48 | 7.56 | 7.56 | -0.24 (-3.08%) | 6,262,900 |
| 5 Mar 2021 | CNY | 7.42 | 7.83 | 7.36 | 7.8 | 7.8 | +0.16 (+2.09%) | 6,155,600 |
| 4 Mar 2021 | CNY | 7.62 | 8.1 | 7.48 | 7.64 | 7.64 | 0.0 (0.0%) | 8,860,401 |
| 3 Mar 2021 | CNY | 7.43 | 7.75 | 7.28 | 7.64 | 7.64 | +0.1 (+1.33%) | 8,700,256 |
