| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 7.49 | 7.5 | 7.25 | 7.33 | 7.33 | -0.2 (-2.66%) | 22,174,243 |
| 14 Apr 2021 | CNY | 7.61 | 7.65 | 7.41 | 7.53 | 7.53 | -0.16 (-2.08%) | 21,879,500 |
| 13 Apr 2021 | CNY | 7.72 | 7.75 | 7.55 | 7.69 | 7.69 | -0.08 (-1.03%) | 22,185,145 |
| 12 Apr 2021 | CNY | 7.62 | 7.94 | 7.61 | 7.77 | 7.77 | +0.08 (+1.04%) | 33,545,670 |
| 9 Apr 2021 | CNY | 7.6 | 7.83 | 7.55 | 7.69 | 7.69 | +0.09 (+1.18%) | 23,275,467 |
| 8 Apr 2021 | CNY | 7.82 | 7.82 | 7.58 | 7.6 | 7.6 | -0.23 (-2.94%) | 30,936,987 |
| 7 Apr 2021 | CNY | 7.74 | 8.01 | 7.71 | 7.83 | 7.83 | +0.05 (+0.64%) | 35,831,845 |
| 6 Apr 2021 | CNY | 7.67 | 7.92 | 7.57 | 7.78 | 7.78 | +0.03 (+0.39%) | 32,362,417 |
| 2 Apr 2021 | CNY | 7.85 | 7.95 | 7.67 | 7.75 | 7.75 | -0.17 (-2.15%) | 29,211,709 |
| 1 Apr 2021 | CNY | 7.74 | 8.05 | 7.67 | 7.92 | 7.92 | +0.1 (+1.28%) | 41,133,776 |
| 31 Mar 2021 | CNY | 7.65 | 8.06 | 7.61 | 7.82 | 7.82 | -0.06 (-0.76%) | 39,114,015 |
| 30 Mar 2021 | CNY | 8.1 | 8.15 | 7.61 | 7.88 | 7.88 | -0.54 (-6.41%) | 82,685,344 |
| 29 Mar 2021 | CNY | 8.39 | 8.66 | 8.2 | 8.42 | 8.42 | +0.03 (+0.36%) | 76,284,255 |
| 26 Mar 2021 | CNY | 7.9 | 8.66 | 7.89 | 8.39 | 8.39 | +0.52 (+6.61%) | 114,719,897 |
| 25 Mar 2021 | CNY | 8.36 | 8.36 | 7.83 | 7.87 | 7.87 | -0.51 (-6.09%) | 38,736,509 |
| 24 Mar 2021 | CNY | 7.99 | 8.6 | 7.95 | 8.38 | 8.38 | +0.16 (+1.95%) | 48,899,548 |
| 23 Mar 2021 | CNY | 8.5 | 8.5 | 8.12 | 8.22 | 8.22 | -0.31 (-3.63%) | 46,482,323 |
| 22 Mar 2021 | CNY | 8.06 | 8.77 | 8.05 | 8.53 | 8.53 | +0.4 (+4.92%) | 72,814,750 |
| 19 Mar 2021 | CNY | 7.87 | 8.45 | 7.76 | 8.13 | 8.13 | -0.22 (-2.63%) | 77,362,090 |
| 18 Mar 2021 | CNY | 7.7 | 8.48 | 7.68 | 8.35 | 8.35 | +0.64 (+8.30%) | 76,869,662 |
| 17 Mar 2021 | CNY | 7.98 | 7.98 | 7.69 | 7.71 | 7.71 | -0.32 (-3.99%) | 25,196,812 |
| 16 Mar 2021 | CNY | 7.76 | 8.06 | 7.7 | 8.03 | 8.03 | +0.16 (+2.03%) | 30,006,598 |
| 15 Mar 2021 | CNY | 8.05 | 8.21 | 7.75 | 7.87 | 7.87 | -0.13 (-1.63%) | 35,401,410 |
| 12 Mar 2021 | CNY | 7.76 | 8.35 | 7.7 | 8 | 8 | +0.12 (+1.52%) | 53,680,762 |
| 11 Mar 2021 | CNY | 7.6 | 8.18 | 7.53 | 7.88 | 7.88 | +0.18 (+2.34%) | 44,151,514 |
| 10 Mar 2021 | CNY | 7.25 | 7.86 | 7.15 | 7.7 | 7.7 | +0.53 (+7.39%) | 38,851,138 |
| 9 Mar 2021 | CNY | 7.32 | 7.36 | 7.13 | 7.17 | 7.17 | -0.22 (-2.98%) | 15,067,865 |
| 8 Mar 2021 | CNY | 7.28 | 7.56 | 7.23 | 7.39 | 7.39 | +0.11 (+1.51%) | 23,663,133 |
| 5 Mar 2021 | CNY | 7.2 | 7.34 | 7.2 | 7.28 | 7.28 | +0.04 (+0.55%) | 10,785,943 |
| 4 Mar 2021 | CNY | 7.35 | 7.35 | 7.2 | 7.24 | 7.24 | -0.16 (-2.16%) | 15,033,338 |
