| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 8.65 | 8.96 | 8.64 | 8.84 | 8.84 | +0.13 (+1.49%) | 36,857,600 |
| 13 Apr 2021 | CNY | 8.76 | 8.84 | 8.62 | 8.71 | 8.71 | -0.15 (-1.69%) | 25,578,872 |
| 12 Apr 2021 | CNY | 8.84 | 8.96 | 8.72 | 8.86 | 8.86 | +0.01 (+0.11%) | 27,571,930 |
| 9 Apr 2021 | CNY | 9.14 | 9.15 | 8.85 | 8.85 | 8.85 | -0.32 (-3.49%) | 39,194,563 |
| 8 Apr 2021 | CNY | 9.1 | 9.22 | 8.92 | 9.17 | 9.17 | -0.02 (-0.22%) | 45,375,073 |
| 7 Apr 2021 | CNY | 8.82 | 9.23 | 8.74 | 9.19 | 9.19 | +0.34 (+3.84%) | 70,863,303 |
| 6 Apr 2021 | CNY | 8.99 | 9.03 | 8.72 | 8.85 | 8.85 | -0.06 (-0.67%) | 26,604,213 |
| 2 Apr 2021 | CNY | 8.85 | 8.97 | 8.8 | 8.91 | 8.91 | -0.01 (-0.11%) | 28,961,850 |
| 1 Apr 2021 | CNY | 9.01 | 9.01 | 8.6 | 8.92 | 8.92 | -0.13 (-1.44%) | 53,910,395 |
| 31 Mar 2021 | CNY | 9 | 9.12 | 8.89 | 9.05 | 9.05 | +0.06 (+0.67%) | 36,046,481 |
| 30 Mar 2021 | CNY | 8.86 | 9.08 | 8.79 | 8.99 | 8.99 | +0.06 (+0.67%) | 34,388,140 |
| 29 Mar 2021 | CNY | 9.05 | 9.27 | 8.83 | 8.93 | 8.93 | -0.13 (-1.43%) | 61,423,689 |
| 26 Mar 2021 | CNY | 8.75 | 9.26 | 8.75 | 9.06 | 9.06 | +0.4 (+4.62%) | 83,401,122 |
| 25 Mar 2021 | CNY | 8.46 | 8.74 | 8.41 | 8.66 | 8.66 | +0.16 (+1.88%) | 45,267,027 |
| 24 Mar 2021 | CNY | 8.75 | 8.8 | 8.4 | 8.5 | 8.5 | -0.45 (-5.03%) | 91,481,594 |
| 23 Mar 2021 | CNY | 9.27 | 9.41 | 8.89 | 8.95 | 8.95 | -0.38 (-4.07%) | 85,098,401 |
| 22 Mar 2021 | CNY | 9.05 | 9.42 | 8.98 | 9.33 | 9.33 | +0.18 (+1.97%) | 82,586,748 |
| 19 Mar 2021 | CNY | 9.09 | 9.2 | 8.81 | 9.15 | 9.15 | -0.03 (-0.33%) | 81,971,919 |
| 18 Mar 2021 | CNY | 8.98 | 9.39 | 8.82 | 9.18 | 9.18 | +0.36 (+4.08%) | 112,387,238 |
| 17 Mar 2021 | CNY | 8.87 | 8.94 | 8.71 | 8.82 | 8.82 | -0.19 (-2.11%) | 70,670,041 |
| 16 Mar 2021 | CNY | 8.66 | 9.05 | 8.55 | 9.01 | 9.01 | +0.29 (+3.33%) | 132,406,384 |
| 15 Mar 2021 | CNY | 8.41 | 9.04 | 8.4 | 8.72 | 8.72 | +0.41 (+4.93%) | 158,610,972 |
| 12 Mar 2021 | CNY | 8.33 | 8.44 | 8.21 | 8.31 | 8.31 | -0.07 (-0.84%) | 53,691,334 |
| 11 Mar 2021 | CNY | 8.12 | 8.5 | 8.08 | 8.38 | 8.38 | +0.26 (+3.20%) | 74,394,611 |
| 10 Mar 2021 | CNY | 8.08 | 8.26 | 7.99 | 8.12 | 8.12 | +0.04 (+0.50%) | 53,888,274 |
| 9 Mar 2021 | CNY | 7.89 | 8.35 | 7.8 | 8.08 | 8.08 | +0.29 (+3.72%) | 102,385,642 |
| 8 Mar 2021 | CNY | 8.01 | 8.14 | 7.78 | 7.79 | 7.79 | -0.21 (-2.63%) | 76,583,054 |
| 5 Mar 2021 | CNY | 8.23 | 8.33 | 7.93 | 8 | 8 | -0.37 (-4.42%) | 93,734,573 |
| 4 Mar 2021 | CNY | 8.48 | 8.57 | 8.33 | 8.37 | 8.37 | -0.2 (-2.33%) | 68,231,711 |
| 3 Mar 2021 | CNY | 8.17 | 8.62 | 8.12 | 8.57 | 8.57 | +0.4 (+4.90%) | 89,379,379 |
