| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 7.6 | 8.06 | 7.6 | 7.93 | 7.93 | +0.34 (+4.48%) | 4,734,901 |
| 13 Apr 2021 | CNY | 7.77 | 7.84 | 7.58 | 7.59 | 7.59 | -0.17 (-2.19%) | 3,169,950 |
| 12 Apr 2021 | CNY | 7.99 | 8.04 | 7.73 | 7.76 | 7.76 | -0.25 (-3.12%) | 3,561,500 |
| 9 Apr 2021 | CNY | 7.88 | 8.06 | 7.84 | 8.01 | 8.01 | +0.1 (+1.26%) | 3,607,874 |
| 8 Apr 2021 | CNY | 7.93 | 8.06 | 7.88 | 7.91 | 7.91 | -0.09 (-1.13%) | 3,568,410 |
| 7 Apr 2021 | CNY | 8.15 | 8.15 | 7.89 | 8 | 8 | -0.15 (-1.84%) | 5,122,505 |
| 6 Apr 2021 | CNY | 7.81 | 8.15 | 7.81 | 8.15 | 8.15 | +0.3 (+3.82%) | 7,435,013 |
| 2 Apr 2021 | CNY | 7.73 | 7.89 | 7.67 | 7.85 | 7.85 | +0.12 (+1.55%) | 2,880,275 |
| 1 Apr 2021 | CNY | 7.75 | 7.76 | 7.63 | 7.73 | 7.73 | +0.04 (+0.52%) | 2,076,650 |
| 31 Mar 2021 | CNY | 7.68 | 7.75 | 7.62 | 7.69 | 7.69 | +0.03 (+0.39%) | 1,908,265 |
| 30 Mar 2021 | CNY | 7.82 | 7.84 | 7.63 | 7.66 | 7.66 | -0.15 (-1.92%) | 3,525,400 |
| 29 Mar 2021 | CNY | 7.88 | 7.94 | 7.76 | 7.81 | 7.81 | -0.02 (-0.26%) | 2,671,595 |
| 26 Mar 2021 | CNY | 7.81 | 7.88 | 7.76 | 7.83 | 7.83 | +0.03 (+0.38%) | 2,974,640 |
| 25 Mar 2021 | CNY | 7.74 | 7.89 | 7.71 | 7.8 | 7.8 | -0.03 (-0.38%) | 3,097,480 |
| 24 Mar 2021 | CNY | 7.84 | 7.98 | 7.82 | 7.83 | 7.83 | -0.17 (-2.13%) | 4,041,939 |
| 23 Mar 2021 | CNY | 8.28 | 8.28 | 7.99 | 8 | 8 | -0.32 (-3.85%) | 8,159,740 |
| 22 Mar 2021 | CNY | 8.27 | 8.35 | 8.08 | 8.32 | 8.32 | -0.11 (-1.30%) | 9,951,548 |
| 19 Mar 2021 | CNY | 8.2 | 8.59 | 8.2 | 8.43 | 8.43 | +0.09 (+1.08%) | 10,216,225 |
| 18 Mar 2021 | CNY | 8.66 | 8.86 | 8.34 | 8.34 | 8.34 | -0.07 (-0.83%) | 15,620,600 |
| 17 Mar 2021 | CNY | 8.07 | 8.88 | 7.91 | 8.41 | 8.41 | +0.37 (+4.60%) | 16,260,155 |
| 16 Mar 2021 | CNY | 8 | 8.05 | 7.84 | 8.04 | 8.04 | +0.07 (+0.88%) | 6,597,710 |
| 15 Mar 2021 | CNY | 7.88 | 8.05 | 7.8 | 7.97 | 7.97 | +0.09 (+1.14%) | 5,718,210 |
| 12 Mar 2021 | CNY | 7.92 | 7.92 | 7.76 | 7.88 | 7.88 | -0.09 (-1.13%) | 5,912,138 |
| 11 Mar 2021 | CNY | 7.81 | 8.1 | 7.6 | 7.97 | 7.97 | +0.17 (+2.18%) | 10,452,400 |
| 10 Mar 2021 | CNY | 7.65 | 7.86 | 7.33 | 7.8 | 7.8 | +0.23 (+3.04%) | 7,740,894 |
| 9 Mar 2021 | CNY | 7.79 | 7.89 | 7.43 | 7.57 | 7.57 | -0.22 (-2.82%) | 5,643,350 |
| 8 Mar 2021 | CNY | 8.09 | 8.19 | 7.77 | 7.79 | 7.79 | -0.16 (-2.01%) | 7,936,678 |
| 5 Mar 2021 | CNY | 7.66 | 7.96 | 7.59 | 7.95 | 7.95 | +0.29 (+3.79%) | 6,809,021 |
| 4 Mar 2021 | CNY | 7.8 | 7.84 | 7.61 | 7.66 | 7.66 | -0.19 (-2.42%) | 4,344,978 |
| 3 Mar 2021 | CNY | 7.76 | 7.93 | 7.73 | 7.85 | 7.85 | 0.0 (0.0%) | 4,784,078 |
