| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 7.12 | 7.26 | 7.12 | 7.18 | 7.18 | +0.04 (+0.56%) | 17,910,009 |
| 13 Apr 2021 | CNY | 7.23 | 7.28 | 7.12 | 7.14 | 7.14 | -0.09 (-1.24%) | 19,938,405 |
| 12 Apr 2021 | CNY | 7.26 | 7.29 | 7.14 | 7.23 | 7.23 | -0.02 (-0.28%) | 20,720,484 |
| 9 Apr 2021 | CNY | 7.33 | 7.35 | 7.23 | 7.25 | 7.25 | -0.11 (-1.49%) | 18,806,578 |
| 8 Apr 2021 | CNY | 7.4 | 7.44 | 7.33 | 7.36 | 7.36 | -0.07 (-0.94%) | 24,391,261 |
| 7 Apr 2021 | CNY | 7.5 | 7.56 | 7.4 | 7.43 | 7.43 | -0.07 (-0.93%) | 22,162,364 |
| 6 Apr 2021 | CNY | 7.41 | 7.54 | 7.4 | 7.5 | 7.5 | +0.06 (+0.81%) | 18,626,393 |
| 2 Apr 2021 | CNY | 7.54 | 7.55 | 7.38 | 7.44 | 7.44 | -0.11 (-1.46%) | 26,546,761 |
| 1 Apr 2021 | CNY | 7.62 | 7.62 | 7.5 | 7.55 | 7.55 | -0.05 (-0.66%) | 17,990,520 |
| 31 Mar 2021 | CNY | 7.66 | 7.72 | 7.55 | 7.6 | 7.6 | -0.09 (-1.17%) | 25,505,744 |
| 30 Mar 2021 | CNY | 7.77 | 7.77 | 7.59 | 7.69 | 7.69 | -0.09 (-1.16%) | 27,743,213 |
| 29 Mar 2021 | CNY | 7.9 | 7.9 | 7.68 | 7.78 | 7.78 | -0.08 (-1.02%) | 24,537,861 |
| 26 Mar 2021 | CNY | 7.74 | 7.9 | 7.74 | 7.86 | 7.86 | +0.08 (+1.03%) | 20,590,012 |
| 25 Mar 2021 | CNY | 7.87 | 8.11 | 7.68 | 7.78 | 7.78 | -0.12 (-1.52%) | 35,456,864 |
| 24 Mar 2021 | CNY | 7.89 | 8.08 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 23,523,393 |
| 23 Mar 2021 | CNY | 7.89 | 8.05 | 7.86 | 7.95 | 7.95 | +0.05 (+0.63%) | 20,367,854 |
| 22 Mar 2021 | CNY | 7.83 | 8.1 | 7.82 | 7.9 | 7.9 | 0.0 (0.0%) | 26,362,491 |
| 19 Mar 2021 | CNY | 8.08 | 8.23 | 7.82 | 7.9 | 7.9 | -0.25 (-3.07%) | 26,342,935 |
| 18 Mar 2021 | CNY | 8.11 | 8.23 | 7.99 | 8.15 | 8.15 | 0.0 (0.0%) | 23,026,227 |
| 17 Mar 2021 | CNY | 8.28 | 8.3 | 8.1 | 8.15 | 8.15 | -0.13 (-1.57%) | 16,928,919 |
| 16 Mar 2021 | CNY | 8.29 | 8.5 | 8.2 | 8.28 | 8.28 | -0.02 (-0.24%) | 38,925,683 |
| 15 Mar 2021 | CNY | 8.09 | 8.47 | 8.04 | 8.3 | 8.3 | +0.21 (+2.60%) | 51,297,641 |
| 12 Mar 2021 | CNY | 8.1 | 8.21 | 8.03 | 8.09 | 8.09 | -0.09 (-1.10%) | 33,516,464 |
| 11 Mar 2021 | CNY | 8.01 | 8.4 | 8.01 | 8.18 | 8.18 | +0.33 (+4.20%) | 54,534,015 |
| 10 Mar 2021 | CNY | 7.87 | 7.95 | 7.72 | 7.85 | 7.85 | -0.07 (-0.88%) | 49,516,941 |
| 9 Mar 2021 | CNY | 8.16 | 8.23 | 7.89 | 7.92 | 7.92 | -0.2 (-2.46%) | 34,717,255 |
| 8 Mar 2021 | CNY | 8.17 | 8.36 | 8.07 | 8.12 | 8.12 | -0.05 (-0.61%) | 38,449,308 |
| 5 Mar 2021 | CNY | 8.02 | 8.28 | 7.99 | 8.17 | 8.17 | +0.03 (+0.37%) | 43,957,980 |
| 4 Mar 2021 | CNY | 8.21 | 8.35 | 8.04 | 8.14 | 8.14 | -0.07 (-0.85%) | 61,407,673 |
| 3 Mar 2021 | CNY | 7.67 | 8.26 | 7.64 | 8.21 | 8.21 | +0.45 (+5.80%) | 95,105,808 |
