| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 8.85 | 8.97 | 8.83 | 8.93 | 8.93 | +0.05 (+0.56%) | 2,351,246 |
| 14 Apr 2021 | CNY | 8.83 | 8.89 | 8.71 | 8.88 | 8.88 | +0.09 (+1.02%) | 2,002,299 |
| 13 Apr 2021 | CNY | 8.77 | 8.88 | 8.75 | 8.79 | 8.79 | -0.03 (-0.34%) | 2,819,869 |
| 12 Apr 2021 | CNY | 8.93 | 9 | 8.81 | 8.82 | 8.82 | -0.17 (-1.89%) | 3,459,333 |
| 9 Apr 2021 | CNY | 9.03 | 9.03 | 8.9 | 8.99 | 8.99 | +0.01 (+0.11%) | 2,790,162 |
| 8 Apr 2021 | CNY | 9.11 | 9.12 | 8.95 | 8.98 | 8.98 | -0.1 (-1.10%) | 4,942,808 |
| 7 Apr 2021 | CNY | 9.04 | 9.15 | 9.02 | 9.08 | 9.08 | +0.03 (+0.33%) | 5,576,518 |
| 6 Apr 2021 | CNY | 8.83 | 9.12 | 8.7 | 9.05 | 9.05 | +0.25 (+2.84%) | 9,095,917 |
| 2 Apr 2021 | CNY | 8.85 | 8.85 | 8.77 | 8.8 | 8.8 | -0.03 (-0.34%) | 3,835,022 |
| 1 Apr 2021 | CNY | 8.83 | 8.84 | 8.76 | 8.83 | 8.83 | +0.01 (+0.11%) | 1,940,561 |
| 31 Mar 2021 | CNY | 8.8 | 8.86 | 8.74 | 8.82 | 8.82 | +0.03 (+0.34%) | 2,891,620 |
| 30 Mar 2021 | CNY | 8.95 | 8.95 | 8.74 | 8.79 | 8.79 | -0.11 (-1.24%) | 4,287,486 |
| 29 Mar 2021 | CNY | 9.07 | 9.09 | 8.86 | 8.9 | 8.9 | -0.17 (-1.87%) | 5,187,132 |
| 26 Mar 2021 | CNY | 9.05 | 9.07 | 8.98 | 9.07 | 9.07 | +0.05 (+0.55%) | 4,983,477 |
| 25 Mar 2021 | CNY | 8.85 | 9.06 | 8.85 | 9.02 | 9.02 | +0.1 (+1.12%) | 5,771,200 |
| 24 Mar 2021 | CNY | 8.95 | 9.02 | 8.8 | 8.92 | 8.92 | -0.06 (-0.67%) | 4,164,183 |
| 23 Mar 2021 | CNY | 8.95 | 9.01 | 8.86 | 8.98 | 8.98 | +0.03 (+0.34%) | 5,944,662 |
| 22 Mar 2021 | CNY | 8.8 | 8.96 | 8.74 | 8.95 | 8.95 | +0.16 (+1.82%) | 6,505,100 |
| 19 Mar 2021 | CNY | 8.75 | 8.83 | 8.7 | 8.79 | 8.79 | +0.01 (+0.11%) | 4,487,822 |
| 18 Mar 2021 | CNY | 8.83 | 8.94 | 8.75 | 8.78 | 8.78 | -0.06 (-0.68%) | 5,259,723 |
| 17 Mar 2021 | CNY | 8.86 | 8.89 | 8.78 | 8.84 | 8.84 | -0.06 (-0.67%) | 3,133,391 |
| 16 Mar 2021 | CNY | 8.89 | 8.91 | 8.75 | 8.9 | 8.9 | +0.04 (+0.45%) | 4,052,242 |
| 15 Mar 2021 | CNY | 8.74 | 8.91 | 8.65 | 8.86 | 8.86 | +0.11 (+1.26%) | 4,870,789 |
| 12 Mar 2021 | CNY | 8.66 | 8.78 | 8.58 | 8.75 | 8.75 | +0.09 (+1.04%) | 4,697,232 |
| 11 Mar 2021 | CNY | 8.59 | 8.69 | 8.49 | 8.66 | 8.66 | +0.1 (+1.17%) | 4,660,738 |
| 10 Mar 2021 | CNY | 8.8 | 8.86 | 8.54 | 8.56 | 8.56 | -0.24 (-2.73%) | 5,703,128 |
| 9 Mar 2021 | CNY | 8.74 | 8.94 | 8.45 | 8.8 | 8.8 | -0.07 (-0.79%) | 9,184,499 |
| 8 Mar 2021 | CNY | 9.03 | 9.11 | 8.79 | 8.87 | 8.87 | -0.18 (-1.99%) | 7,949,173 |
| 5 Mar 2021 | CNY | 8.84 | 9.14 | 8.82 | 9.05 | 9.05 | +0.15 (+1.69%) | 9,632,088 |
| 4 Mar 2021 | CNY | 9.01 | 9.1 | 8.83 | 8.9 | 8.9 | -0.1 (-1.11%) | 9,276,201 |
