| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 9.64 | 10.16 | 9.38 | 9.61 | 9.61 | +0.2 (+2.13%) | 8,138,302 |
| 14 Apr 2021 | CNY | 9.75 | 9.95 | 9.36 | 9.41 | 9.41 | -0.19 (-1.98%) | 7,954,030 |
| 13 Apr 2021 | CNY | 10.19 | 10.2 | 9.57 | 9.6 | 9.6 | -0.51 (-5.04%) | 9,412,040 |
| 12 Apr 2021 | CNY | 9.97 | 11.03 | 9.36 | 10.11 | 10.11 | +0.08 (+0.80%) | 20,634,880 |
| 9 Apr 2021 | CNY | 9.12 | 10.03 | 8.99 | 10.03 | 10.03 | +0.91 (+9.98%) | 17,197,763 |
| 8 Apr 2021 | CNY | 8.32 | 9.12 | 8.27 | 9.12 | 9.12 | +0.83 (+10.01%) | 7,559,646 |
| 7 Apr 2021 | CNY | 8.38 | 8.46 | 8.25 | 8.29 | 8.29 | -0.1 (-1.19%) | 2,781,500 |
| 6 Apr 2021 | CNY | 8.37 | 8.65 | 8.27 | 8.39 | 8.39 | 0.0 (0.0%) | 3,333,301 |
| 2 Apr 2021 | CNY | 8.55 | 8.71 | 8.35 | 8.39 | 8.39 | -0.19 (-2.21%) | 3,368,878 |
| 1 Apr 2021 | CNY | 8.3 | 8.82 | 8.2 | 8.58 | 8.58 | +0.26 (+3.13%) | 5,615,969 |
| 31 Mar 2021 | CNY | 8.2 | 8.55 | 7.99 | 8.32 | 8.32 | +0.13 (+1.59%) | 5,672,922 |
| 30 Mar 2021 | CNY | 8.09 | 8.31 | 7.88 | 8.19 | 8.19 | +0.18 (+2.25%) | 6,168,782 |
| 29 Mar 2021 | CNY | 7.85 | 8.06 | 7.72 | 8.01 | 8.01 | +0.2 (+2.56%) | 3,437,600 |
| 26 Mar 2021 | CNY | 7.79 | 7.85 | 7.71 | 7.81 | 7.81 | +0.02 (+0.26%) | 2,723,386 |
| 25 Mar 2021 | CNY | 7.6 | 7.92 | 7.44 | 7.79 | 7.79 | +0.23 (+3.04%) | 3,601,719 |
| 24 Mar 2021 | CNY | 7.6 | 7.68 | 7.52 | 7.56 | 7.56 | -0.03 (-0.40%) | 1,799,700 |
| 23 Mar 2021 | CNY | 7.87 | 7.88 | 7.52 | 7.59 | 7.59 | -0.2 (-2.57%) | 2,888,000 |
| 22 Mar 2021 | CNY | 7.71 | 7.88 | 7.7 | 7.79 | 7.79 | +0.11 (+1.43%) | 2,183,910 |
| 19 Mar 2021 | CNY | 7.6 | 7.73 | 7.42 | 7.68 | 7.68 | +0.02 (+0.26%) | 2,258,701 |
| 18 Mar 2021 | CNY | 7.9 | 7.93 | 7.66 | 7.66 | 7.66 | -0.22 (-2.79%) | 3,079,001 |
| 17 Mar 2021 | CNY | 8 | 8 | 7.83 | 7.88 | 7.88 | -0.01 (-0.13%) | 2,936,021 |
| 16 Mar 2021 | CNY | 7.77 | 7.92 | 7.68 | 7.89 | 7.89 | +0.18 (+2.33%) | 3,485,782 |
| 15 Mar 2021 | CNY | 7.73 | 7.83 | 7.66 | 7.71 | 7.71 | -0.14 (-1.78%) | 2,924,081 |
| 12 Mar 2021 | CNY | 7.93 | 7.96 | 7.72 | 7.85 | 7.85 | -0.24 (-2.97%) | 5,267,600 |
| 11 Mar 2021 | CNY | 7.73 | 8.09 | 7.51 | 8.09 | 8.09 | -0.08 (-0.98%) | 7,777,983 |
| 10 Mar 2021 | CNY | 8.95 | 9.19 | 8 | 8.17 | 8.17 | -0.36 (-4.22%) | 12,600,892 |
| 9 Mar 2021 | CNY | 7.9 | 8.53 | 7.38 | 8.53 | 8.53 | +0.78 (+10.06%) | 4,386,400 |
| 8 Mar 2021 | CNY | 7.99 | 8.15 | 7.6 | 7.75 | 7.75 | -0.08 (-1.02%) | 2,798,100 |
| 5 Mar 2021 | CNY | 7.58 | 7.85 | 7.52 | 7.83 | 7.83 | +0.13 (+1.69%) | 1,939,363 |
| 4 Mar 2021 | CNY | 7.62 | 7.78 | 7.51 | 7.7 | 7.7 | +0.01 (+0.13%) | 1,606,000 |
