| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 9.78 | 9.78 | 9.6 | 9.64 | 9.64 | -0.01 (-0.10%) | 762,080 |
| 14 Apr 2021 | CNY | 9.58 | 9.7 | 9.52 | 9.65 | 9.65 | +0.07 (+0.73%) | 674,000 |
| 13 Apr 2021 | CNY | 9.74 | 9.74 | 9.56 | 9.58 | 9.58 | -0.15 (-1.54%) | 790,800 |
| 12 Apr 2021 | CNY | 9.73 | 9.76 | 9.65 | 9.73 | 9.73 | 0.0 (0.0%) | 624,800 |
| 9 Apr 2021 | CNY | 9.8 | 9.8 | 9.68 | 9.73 | 9.73 | -0.05 (-0.51%) | 897,024 |
| 8 Apr 2021 | CNY | 9.88 | 9.9 | 9.78 | 9.78 | 9.78 | -0.12 (-1.21%) | 816,410 |
| 7 Apr 2021 | CNY | 9.88 | 9.9 | 9.75 | 9.9 | 9.9 | +0.02 (+0.20%) | 1,034,524 |
| 6 Apr 2021 | CNY | 9.98 | 9.98 | 9.79 | 9.88 | 9.88 | +0.02 (+0.20%) | 680,228 |
| 2 Apr 2021 | CNY | 9.93 | 9.95 | 9.78 | 9.86 | 9.86 | -0.1 (-1.00%) | 1,083,248 |
| 1 Apr 2021 | CNY | 10.03 | 10.18 | 9.95 | 9.96 | 9.96 | -0.13 (-1.29%) | 952,831 |
| 31 Mar 2021 | CNY | 9.98 | 10.1 | 9.93 | 10.09 | 10.09 | +0.1 (+1.00%) | 1,404,100 |
| 30 Mar 2021 | CNY | 9.94 | 10.04 | 9.9 | 9.99 | 9.99 | +0.03 (+0.30%) | 1,091,600 |
| 29 Mar 2021 | CNY | 10.02 | 10.18 | 9.93 | 9.96 | 9.96 | -0.06 (-0.60%) | 1,785,902 |
| 26 Mar 2021 | CNY | 9.82 | 10.06 | 9.73 | 10.02 | 10.02 | +0.17 (+1.73%) | 1,698,901 |
| 25 Mar 2021 | CNY | 9.85 | 9.91 | 9.8 | 9.85 | 9.85 | 0.0 (0.0%) | 731,000 |
| 24 Mar 2021 | CNY | 9.77 | 9.85 | 9.74 | 9.85 | 9.85 | +0.07 (+0.72%) | 1,129,110 |
| 23 Mar 2021 | CNY | 9.93 | 9.93 | 9.76 | 9.78 | 9.78 | -0.15 (-1.51%) | 1,002,481 |
| 22 Mar 2021 | CNY | 9.81 | 9.93 | 9.71 | 9.93 | 9.93 | +0.12 (+1.22%) | 1,620,911 |
| 19 Mar 2021 | CNY | 9.78 | 9.94 | 9.69 | 9.81 | 9.81 | +0.01 (+0.10%) | 1,256,701 |
| 18 Mar 2021 | CNY | 9.76 | 9.87 | 9.65 | 9.8 | 9.8 | +0.03 (+0.31%) | 803,550 |
| 17 Mar 2021 | CNY | 9.69 | 9.84 | 9.65 | 9.77 | 9.77 | +0.07 (+0.72%) | 824,400 |
| 16 Mar 2021 | CNY | 9.67 | 9.74 | 9.56 | 9.7 | 9.7 | +0.07 (+0.73%) | 783,700 |
| 15 Mar 2021 | CNY | 9.57 | 9.66 | 9.49 | 9.63 | 9.63 | +0.06 (+0.63%) | 666,602 |
| 12 Mar 2021 | CNY | 9.47 | 9.69 | 9.42 | 9.57 | 9.57 | +0.1 (+1.06%) | 643,120 |
| 11 Mar 2021 | CNY | 9.38 | 9.49 | 9.35 | 9.47 | 9.47 | +0.1 (+1.07%) | 609,700 |
| 10 Mar 2021 | CNY | 9.63 | 9.68 | 9.35 | 9.37 | 9.37 | -0.24 (-2.50%) | 1,050,880 |
| 9 Mar 2021 | CNY | 9.88 | 10 | 9.58 | 9.61 | 9.61 | -0.29 (-2.93%) | 1,591,018 |
| 8 Mar 2021 | CNY | 9.85 | 10.03 | 9.84 | 9.9 | 9.9 | +0.05 (+0.51%) | 2,258,168 |
| 5 Mar 2021 | CNY | 9.84 | 9.86 | 9.76 | 9.85 | 9.85 | +0.02 (+0.20%) | 992,451 |
| 4 Mar 2021 | CNY | 9.78 | 9.9 | 9.71 | 9.83 | 9.83 | +0.04 (+0.41%) | 1,371,900 |
