| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2021 | CNY | 8.22 | 8.28 | 8.08 | 8.1 | 8.1 | -0.15 (-1.82%) | 6,081,880 |
| 7 Apr 2021 | CNY | 8.34 | 8.35 | 8.12 | 8.25 | 8.25 | -0.06 (-0.72%) | 7,029,900 |
| 6 Apr 2021 | CNY | 8.04 | 8.32 | 8.02 | 8.31 | 8.31 | +0.29 (+3.62%) | 8,771,320 |
| 2 Apr 2021 | CNY | 7.96 | 8.06 | 7.87 | 8.02 | 8.02 | +0.05 (+0.63%) | 5,418,600 |
| 1 Apr 2021 | CNY | 8.17 | 8.17 | 7.94 | 7.97 | 7.97 | -0.12 (-1.48%) | 7,060,620 |
| 31 Mar 2021 | CNY | 8.05 | 8.31 | 7.99 | 8.09 | 8.09 | -0.02 (-0.25%) | 6,374,480 |
| 30 Mar 2021 | CNY | 8.21 | 8.32 | 8.03 | 8.11 | 8.11 | -0.17 (-2.05%) | 10,186,239 |
| 29 Mar 2021 | CNY | 8.51 | 8.65 | 8.24 | 8.28 | 8.28 | -0.27 (-3.16%) | 13,846,041 |
| 26 Mar 2021 | CNY | 8.5 | 8.65 | 8.41 | 8.55 | 8.55 | -0.14 (-1.61%) | 16,306,704 |
| 25 Mar 2021 | CNY | 8.29 | 9.09 | 8.05 | 8.69 | 8.69 | +0.35 (+4.20%) | 30,900,862 |
| 24 Mar 2021 | CNY | 8.15 | 8.48 | 8.09 | 8.34 | 8.34 | +0.26 (+3.22%) | 21,152,160 |
| 23 Mar 2021 | CNY | 7.89 | 8.13 | 7.74 | 8.08 | 8.08 | +0.19 (+2.41%) | 12,920,320 |
| 22 Mar 2021 | CNY | 7.9 | 7.92 | 7.81 | 7.89 | 7.89 | +0.05 (+0.64%) | 5,428,860 |
| 19 Mar 2021 | CNY | 7.76 | 7.91 | 7.64 | 7.84 | 7.84 | +0.06 (+0.77%) | 5,784,300 |
| 18 Mar 2021 | CNY | 7.89 | 7.92 | 7.73 | 7.78 | 7.78 | -0.1 (-1.27%) | 6,561,600 |
| 17 Mar 2021 | CNY | 7.83 | 7.97 | 7.74 | 7.88 | 7.88 | +0.09 (+1.16%) | 8,784,700 |
| 16 Mar 2021 | CNY | 7.59 | 7.82 | 7.56 | 7.79 | 7.79 | +0.2 (+2.64%) | 8,800,579 |
| 15 Mar 2021 | CNY | 7.56 | 7.62 | 7.44 | 7.59 | 7.59 | +0.03 (+0.40%) | 5,857,860 |
| 12 Mar 2021 | CNY | 7.72 | 7.8 | 7.52 | 7.56 | 7.56 | -0.15 (-1.95%) | 7,058,400 |
| 11 Mar 2021 | CNY | 7.49 | 7.73 | 7.4 | 7.71 | 7.71 | +0.19 (+2.53%) | 9,196,260 |
| 10 Mar 2021 | CNY | 7.84 | 7.87 | 7.49 | 7.52 | 7.52 | -0.26 (-3.34%) | 9,219,774 |
| 9 Mar 2021 | CNY | 8.21 | 8.24 | 7.71 | 7.78 | 7.78 | -0.42 (-5.12%) | 12,433,520 |
| 8 Mar 2021 | CNY | 8.42 | 8.58 | 8.2 | 8.2 | 8.2 | -0.16 (-1.91%) | 9,369,744 |
| 5 Mar 2021 | CNY | 8.25 | 8.41 | 8.18 | 8.36 | 8.36 | +0.11 (+1.33%) | 9,186,020 |
| 4 Mar 2021 | CNY | 8.39 | 8.48 | 8.15 | 8.25 | 8.25 | -0.23 (-2.71%) | 10,059,813 |
| 3 Mar 2021 | CNY | 8.49 | 8.57 | 8.36 | 8.48 | 8.48 | -0.02 (-0.24%) | 5,342,640 |
| 2 Mar 2021 | CNY | 8.62 | 8.68 | 8.38 | 8.5 | 8.5 | -0.11 (-1.28%) | 5,609,280 |
| 1 Mar 2021 | CNY | 8.35 | 8.64 | 8.35 | 8.61 | 8.61 | +0.29 (+3.49%) | 7,712,380 |
| 26 Feb 2021 | CNY | 8.25 | 8.47 | 8.24 | 8.32 | 8.32 | 0.0 (0.0%) | 8,034,901 |
| 25 Feb 2021 | CNY | 8.58 | 8.63 | 8.3 | 8.32 | 8.32 | -0.22 (-2.58%) | 7,266,740 |
