| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 7.8 | 7.85 | 7.71 | 7.75 | 7.75 | +0.02 (+0.26%) | 1,762,008 |
| 6 Apr 2021 | CNY | 7.45 | 7.84 | 7.42 | 7.73 | 7.73 | +0.28 (+3.76%) | 3,295,735 |
| 2 Apr 2021 | CNY | 7.47 | 7.52 | 7.41 | 7.45 | 7.45 | -0.02 (-0.27%) | 1,539,687 |
| 1 Apr 2021 | CNY | 7.66 | 7.66 | 7.42 | 7.47 | 7.47 | -0.08 (-1.06%) | 1,762,640 |
| 31 Mar 2021 | CNY | 7.28 | 7.66 | 7.25 | 7.55 | 7.55 | +0.15 (+2.03%) | 2,139,587 |
| 30 Mar 2021 | CNY | 7.6 | 7.6 | 7.4 | 7.4 | 7.4 | -0.2 (-2.63%) | 2,351,327 |
| 29 Mar 2021 | CNY | 7.8 | 7.86 | 7.59 | 7.6 | 7.6 | -0.18 (-2.31%) | 2,572,600 |
| 26 Mar 2021 | CNY | 7.72 | 7.86 | 7.69 | 7.78 | 7.78 | +0.02 (+0.26%) | 1,900,600 |
| 25 Mar 2021 | CNY | 7.78 | 7.95 | 7.68 | 7.76 | 7.76 | -0.03 (-0.39%) | 1,826,000 |
| 24 Mar 2021 | CNY | 7.9 | 8.15 | 7.79 | 7.79 | 7.79 | -0.19 (-2.38%) | 2,368,300 |
| 23 Mar 2021 | CNY | 8.18 | 8.41 | 7.95 | 7.98 | 7.98 | -0.26 (-3.16%) | 2,833,500 |
| 22 Mar 2021 | CNY | 8.13 | 8.41 | 8.12 | 8.24 | 8.24 | +0.03 (+0.37%) | 3,451,700 |
| 19 Mar 2021 | CNY | 7.82 | 8.25 | 7.53 | 8.21 | 8.21 | +0.36 (+4.59%) | 4,638,660 |
| 18 Mar 2021 | CNY | 8.11 | 8.11 | 7.84 | 7.85 | 7.85 | -0.17 (-2.12%) | 2,629,800 |
| 17 Mar 2021 | CNY | 8.08 | 8.11 | 7.98 | 8.02 | 8.02 | -0.05 (-0.62%) | 1,904,300 |
| 16 Mar 2021 | CNY | 7.96 | 8.15 | 7.95 | 8.07 | 8.07 | +0.09 (+1.13%) | 2,343,350 |
| 15 Mar 2021 | CNY | 7.99 | 8.12 | 7.89 | 7.98 | 7.98 | +0.02 (+0.25%) | 2,178,100 |
| 12 Mar 2021 | CNY | 7.79 | 8.11 | 7.68 | 7.96 | 7.96 | +0.15 (+1.92%) | 3,284,640 |
| 11 Mar 2021 | CNY | 7.57 | 7.85 | 7.35 | 7.81 | 7.81 | +0.29 (+3.86%) | 3,331,100 |
| 10 Mar 2021 | CNY | 7.83 | 8.03 | 7.5 | 7.52 | 7.52 | -0.28 (-3.59%) | 3,029,500 |
| 9 Mar 2021 | CNY | 8.04 | 8.3 | 7.67 | 7.8 | 7.8 | -0.24 (-2.99%) | 3,770,300 |
| 8 Mar 2021 | CNY | 8.2 | 8.34 | 8.02 | 8.04 | 8.04 | -0.16 (-1.95%) | 3,178,420 |
| 5 Mar 2021 | CNY | 7.96 | 8.26 | 7.91 | 8.2 | 8.2 | +0.23 (+2.89%) | 3,528,682 |
| 4 Mar 2021 | CNY | 7.85 | 8.17 | 7.85 | 7.97 | 7.97 | +0.02 (+0.25%) | 3,303,133 |
| 3 Mar 2021 | CNY | 7.9 | 8.07 | 7.82 | 7.95 | 7.95 | 0.0 (0.0%) | 2,276,200 |
| 2 Mar 2021 | CNY | 7.91 | 8.09 | 7.82 | 7.95 | 7.95 | +0.03 (+0.38%) | 2,662,600 |
| 1 Mar 2021 | CNY | 7.79 | 8.04 | 7.7 | 7.92 | 7.92 | +0.23 (+2.99%) | 3,034,100 |
| 26 Feb 2021 | CNY | 7.5 | 7.86 | 7.35 | 7.69 | 7.69 | +0.1 (+1.32%) | 3,616,340 |
| 25 Feb 2021 | CNY | 7.62 | 8.04 | 7.53 | 7.59 | 7.59 | -0.03 (-0.39%) | 4,403,100 |
| 24 Feb 2021 | CNY | 7.45 | 7.7 | 7.36 | 7.62 | 7.62 | +0.19 (+2.56%) | 3,438,260 |
