| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 9.23 | 9.32 | 9.18 | 9.23 | 9.23 | 0.0 (0.0%) | 1,674,220 |
| 13 Apr 2021 | CNY | 9.39 | 9.48 | 9.15 | 9.23 | 9.23 | -0.22 (-2.33%) | 2,337,260 |
| 12 Apr 2021 | CNY | 9.71 | 9.77 | 9.39 | 9.45 | 9.45 | -0.3 (-3.08%) | 2,953,340 |
| 9 Apr 2021 | CNY | 9.7 | 9.81 | 9.62 | 9.75 | 9.75 | +0.07 (+0.72%) | 1,807,200 |
| 8 Apr 2021 | CNY | 9.98 | 9.99 | 9.66 | 9.68 | 9.68 | -0.21 (-2.12%) | 3,157,800 |
| 7 Apr 2021 | CNY | 9.96 | 9.97 | 9.8 | 9.89 | 9.89 | +0.01 (+0.10%) | 2,539,200 |
| 6 Apr 2021 | CNY | 10 | 10.2 | 9.86 | 9.88 | 9.88 | -0.11 (-1.10%) | 3,907,480 |
| 2 Apr 2021 | CNY | 10.23 | 10.23 | 9.98 | 9.99 | 9.99 | -0.04 (-0.40%) | 4,762,540 |
| 1 Apr 2021 | CNY | 9.67 | 10.18 | 9.5 | 10.03 | 10.03 | +0.45 (+4.70%) | 7,852,540 |
| 31 Mar 2021 | CNY | 9.45 | 9.88 | 9.44 | 9.58 | 9.58 | +0.12 (+1.27%) | 4,531,280 |
| 30 Mar 2021 | CNY | 9.74 | 9.79 | 9.44 | 9.46 | 9.46 | -0.42 (-4.25%) | 4,101,800 |
| 29 Mar 2021 | CNY | 9.7 | 10.27 | 9.68 | 9.88 | 9.88 | +0.23 (+2.38%) | 6,024,380 |
| 26 Mar 2021 | CNY | 9.71 | 9.84 | 9.6 | 9.65 | 9.65 | -0.12 (-1.23%) | 4,108,660 |
| 25 Mar 2021 | CNY | 10.16 | 10.29 | 9.66 | 9.77 | 9.77 | -0.36 (-3.55%) | 7,632,669 |
| 24 Mar 2021 | CNY | 9.6 | 10.37 | 9.59 | 10.13 | 10.13 | +0.54 (+5.63%) | 11,059,920 |
| 23 Mar 2021 | CNY | 9.78 | 9.86 | 9.46 | 9.59 | 9.59 | -0.27 (-2.74%) | 4,115,160 |
| 22 Mar 2021 | CNY | 9.75 | 10.01 | 9.75 | 9.86 | 9.86 | +0.12 (+1.23%) | 4,062,969 |
| 19 Mar 2021 | CNY | 10 | 10 | 9.61 | 9.74 | 9.74 | -0.08 (-0.81%) | 4,156,760 |
| 18 Mar 2021 | CNY | 9.76 | 10.09 | 9.58 | 9.82 | 9.82 | +0.1 (+1.03%) | 7,891,120 |
| 17 Mar 2021 | CNY | 9.07 | 10.4 | 9.07 | 9.72 | 9.72 | +0.61 (+6.70%) | 9,882,320 |
| 16 Mar 2021 | CNY | 9.1 | 9.44 | 9.02 | 9.11 | 9.11 | +0.39 (+4.47%) | 4,574,593 |
| 15 Mar 2021 | CNY | 8.67 | 8.81 | 8.61 | 8.72 | 8.72 | 0.0 (0.0%) | 1,239,120 |
| 12 Mar 2021 | CNY | 8.63 | 8.77 | 8.62 | 8.72 | 8.72 | +0.06 (+0.69%) | 1,299,760 |
| 11 Mar 2021 | CNY | 8.49 | 8.75 | 8.37 | 8.66 | 8.66 | +0.18 (+2.12%) | 1,282,220 |
| 10 Mar 2021 | CNY | 8.78 | 8.79 | 8.45 | 8.48 | 8.48 | -0.24 (-2.75%) | 2,230,660 |
| 9 Mar 2021 | CNY | 8.93 | 9.04 | 8.66 | 8.72 | 8.72 | -0.26 (-2.90%) | 2,851,260 |
| 8 Mar 2021 | CNY | 9.4 | 9.4 | 8.98 | 8.98 | 8.98 | -0.16 (-1.75%) | 3,357,320 |
| 5 Mar 2021 | CNY | 8.99 | 9.23 | 8.94 | 9.14 | 9.14 | +0.15 (+1.67%) | 2,290,480 |
| 4 Mar 2021 | CNY | 9.12 | 9.22 | 8.96 | 8.99 | 8.99 | -0.17 (-1.86%) | 2,249,480 |
| 3 Mar 2021 | CNY | 9.15 | 9.19 | 9.01 | 9.16 | 9.16 | +0.16 (+1.78%) | 1,580,240 |
