| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2021 | CNY | 8.35 | 8.54 | 8.34 | 8.51 | 8.51 | +0.14 (+1.67%) | 7,753,943 |
| 12 Apr 2021 | CNY | 8.47 | 8.49 | 8.36 | 8.37 | 8.37 | -0.1 (-1.18%) | 4,909,018 |
| 9 Apr 2021 | CNY | 8.41 | 8.47 | 8.33 | 8.47 | 8.47 | +0.05 (+0.59%) | 5,629,873 |
| 8 Apr 2021 | CNY | 8.3 | 8.43 | 8.24 | 8.42 | 8.42 | +0.11 (+1.32%) | 6,264,986 |
| 7 Apr 2021 | CNY | 8.3 | 8.33 | 8.23 | 8.31 | 8.31 | +0.01 (+0.12%) | 3,098,649 |
| 6 Apr 2021 | CNY | 8.3 | 8.36 | 8.29 | 8.3 | 8.3 | +0.01 (+0.12%) | 2,743,384 |
| 2 Apr 2021 | CNY | 8.36 | 8.37 | 8.28 | 8.29 | 8.29 | -0.06 (-0.72%) | 3,207,657 |
| 1 Apr 2021 | CNY | 8.32 | 8.36 | 8.27 | 8.35 | 8.35 | +0.03 (+0.36%) | 3,076,857 |
| 31 Mar 2021 | CNY | 8.21 | 8.34 | 8.14 | 8.32 | 8.32 | +0.09 (+1.09%) | 4,498,640 |
| 30 Mar 2021 | CNY | 8.2 | 8.27 | 8.18 | 8.23 | 8.23 | +0.02 (+0.24%) | 4,610,224 |
| 29 Mar 2021 | CNY | 8.3 | 8.3 | 8.11 | 8.21 | 8.21 | -0.21 (-2.49%) | 6,642,090 |
| 26 Mar 2021 | CNY | 8.34 | 8.43 | 8.33 | 8.42 | 8.42 | +0.09 (+1.08%) | 3,929,473 |
| 25 Mar 2021 | CNY | 8.32 | 8.38 | 8.25 | 8.33 | 8.33 | 0.0 (0.0%) | 3,392,536 |
| 24 Mar 2021 | CNY | 8.4 | 8.45 | 8.29 | 8.33 | 8.33 | -0.11 (-1.30%) | 4,789,695 |
| 23 Mar 2021 | CNY | 8.52 | 8.57 | 8.38 | 8.44 | 8.44 | -0.09 (-1.06%) | 4,752,892 |
| 22 Mar 2021 | CNY | 8.51 | 8.54 | 8.43 | 8.53 | 8.53 | +0.05 (+0.59%) | 4,510,405 |
| 19 Mar 2021 | CNY | 8.43 | 8.56 | 8.4 | 8.48 | 8.48 | 0.0 (0.0%) | 6,707,963 |
| 18 Mar 2021 | CNY | 8.45 | 8.52 | 8.41 | 8.48 | 8.48 | +0.01 (+0.12%) | 7,327,389 |
| 17 Mar 2021 | CNY | 8.38 | 8.58 | 8.34 | 8.47 | 8.47 | +0.15 (+1.80%) | 9,628,214 |
| 16 Mar 2021 | CNY | 8.21 | 8.35 | 8.16 | 8.32 | 8.32 | +0.17 (+2.09%) | 6,970,831 |
| 15 Mar 2021 | CNY | 8.08 | 8.15 | 8.04 | 8.15 | 8.15 | +0.07 (+0.87%) | 3,073,283 |
| 12 Mar 2021 | CNY | 8.1 | 8.13 | 8.03 | 8.08 | 8.08 | -0.03 (-0.37%) | 3,650,803 |
| 11 Mar 2021 | CNY | 8.05 | 8.12 | 8.02 | 8.11 | 8.11 | +0.07 (+0.87%) | 2,713,389 |
| 10 Mar 2021 | CNY | 8.15 | 8.2 | 8.03 | 8.04 | 8.04 | -0.1 (-1.23%) | 3,222,069 |
| 9 Mar 2021 | CNY | 8.25 | 8.26 | 7.97 | 8.14 | 8.14 | -0.12 (-1.45%) | 5,299,850 |
| 8 Mar 2021 | CNY | 8.25 | 8.39 | 8.22 | 8.26 | 8.26 | +0.03 (+0.36%) | 6,011,518 |
| 5 Mar 2021 | CNY | 8.17 | 8.26 | 8.13 | 8.23 | 8.23 | +0.08 (+0.98%) | 4,263,565 |
| 4 Mar 2021 | CNY | 8.23 | 8.27 | 8.11 | 8.15 | 8.15 | -0.08 (-0.97%) | 3,850,159 |
| 3 Mar 2021 | CNY | 8.16 | 8.27 | 8.16 | 8.23 | 8.23 | +0.07 (+0.86%) | 3,320,620 |
| 2 Mar 2021 | CNY | 8.24 | 8.25 | 8.11 | 8.16 | 8.16 | -0.07 (-0.85%) | 3,409,821 |
