| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 8.26 | 8.33 | 8.22 | 8.27 | 8.27 | +0.02 (+0.24%) | 3,150,542 |
| 6 Apr 2021 | CNY | 8.26 | 8.31 | 8.13 | 8.25 | 8.25 | 0.0 (0.0%) | 3,875,987 |
| 2 Apr 2021 | CNY | 8.02 | 8.31 | 7.94 | 8.25 | 8.25 | +0.22 (+2.74%) | 6,858,515 |
| 1 Apr 2021 | CNY | 7.89 | 8.1 | 7.89 | 8.03 | 8.03 | +0.11 (+1.39%) | 2,559,336 |
| 31 Mar 2021 | CNY | 7.95 | 7.99 | 7.87 | 7.92 | 7.92 | +0.01 (+0.13%) | 1,371,515 |
| 30 Mar 2021 | CNY | 8.06 | 8.06 | 7.87 | 7.91 | 7.91 | -0.15 (-1.86%) | 2,697,013 |
| 29 Mar 2021 | CNY | 8.16 | 8.16 | 8.02 | 8.06 | 8.06 | -0.17 (-2.07%) | 2,927,563 |
| 26 Mar 2021 | CNY | 8.06 | 8.35 | 8.04 | 8.23 | 8.23 | +0.2 (+2.49%) | 5,849,704 |
| 25 Mar 2021 | CNY | 8.03 | 8.19 | 8.02 | 8.03 | 8.03 | +0.08 (+1.01%) | 2,784,995 |
| 24 Mar 2021 | CNY | 8.02 | 8.07 | 7.9 | 7.95 | 7.95 | -0.02 (-0.25%) | 1,643,854 |
| 23 Mar 2021 | CNY | 8.02 | 8.1 | 7.93 | 7.97 | 7.97 | -0.07 (-0.87%) | 2,286,902 |
| 22 Mar 2021 | CNY | 7.94 | 8.08 | 7.94 | 8.04 | 8.04 | +0.05 (+0.63%) | 1,808,969 |
| 19 Mar 2021 | CNY | 8 | 8.16 | 7.96 | 7.99 | 7.99 | -0.1 (-1.24%) | 2,569,500 |
| 18 Mar 2021 | CNY | 8.15 | 8.22 | 8.06 | 8.09 | 8.09 | -0.11 (-1.34%) | 2,870,102 |
| 17 Mar 2021 | CNY | 8.15 | 8.34 | 8.14 | 8.2 | 8.2 | +0.02 (+0.24%) | 3,423,546 |
| 16 Mar 2021 | CNY | 8.2 | 8.3 | 8.1 | 8.18 | 8.18 | +0.07 (+0.86%) | 2,315,100 |
| 15 Mar 2021 | CNY | 8.28 | 8.29 | 8.07 | 8.11 | 8.11 | -0.17 (-2.05%) | 3,161,417 |
| 12 Mar 2021 | CNY | 7.86 | 8.36 | 7.85 | 8.28 | 8.28 | +0.44 (+5.61%) | 8,496,241 |
| 11 Mar 2021 | CNY | 7.75 | 7.88 | 7.75 | 7.84 | 7.84 | +0.05 (+0.64%) | 1,502,800 |
| 10 Mar 2021 | CNY | 7.85 | 7.91 | 7.75 | 7.79 | 7.79 | -0.03 (-0.38%) | 1,675,200 |
| 9 Mar 2021 | CNY | 7.98 | 8.04 | 7.7 | 7.82 | 7.82 | -0.15 (-1.88%) | 2,683,053 |
| 8 Mar 2021 | CNY | 8.1 | 8.11 | 7.95 | 7.97 | 7.97 | -0.1 (-1.24%) | 2,553,400 |
| 5 Mar 2021 | CNY | 8.01 | 8.09 | 7.98 | 8.07 | 8.07 | +0.09 (+1.13%) | 2,391,921 |
| 4 Mar 2021 | CNY | 8.1 | 8.11 | 7.96 | 7.98 | 7.98 | -0.11 (-1.36%) | 2,718,292 |
| 3 Mar 2021 | CNY | 8.1 | 8.14 | 7.94 | 8.09 | 8.09 | +0.02 (+0.25%) | 2,708,080 |
| 2 Mar 2021 | CNY | 8.12 | 8.2 | 8.03 | 8.07 | 8.07 | -0.02 (-0.25%) | 2,125,900 |
| 1 Mar 2021 | CNY | 7.98 | 8.15 | 7.95 | 8.09 | 8.09 | +0.14 (+1.76%) | 2,685,301 |
| 26 Feb 2021 | CNY | 7.84 | 8 | 7.8 | 7.95 | 7.95 | +0.03 (+0.38%) | 2,529,662 |
| 25 Feb 2021 | CNY | 7.99 | 8 | 7.83 | 7.92 | 7.92 | -0.03 (-0.38%) | 3,613,441 |
| 24 Feb 2021 | CNY | 8.06 | 8.06 | 7.92 | 7.95 | 7.95 | -0.1 (-1.24%) | 3,335,305 |
