| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2021 | CNY | 8.3545 | 8.4091 | 8.2909 | 8.3 | 8.3 | -0.1 (-1.19%) | 7,650,555 |
| 20 Apr 2021 | CNY | 8.5 | 8.5727 | 8.3818 | 8.4 | 8.4 | -0.127 (-1.49%) | 13,297,633 |
| 19 Apr 2021 | CNY | 8.4273 | 8.5273 | 8.3727 | 8.5273 | 8.5273 | +0.136 (+1.63%) | 9,031,015 |
| 16 Apr 2021 | CNY | 8.2727 | 8.4091 | 8.2636 | 8.3909 | 8.3909 | +0.109 (+1.32%) | 6,547,680 |
| 15 Apr 2021 | CNY | 8.3273 | 8.3273 | 8.2364 | 8.2818 | 8.2818 | -0.045 (-0.55%) | 5,439,872 |
| 14 Apr 2021 | CNY | 8.2273 | 8.3455 | 8.2182 | 8.3273 | 8.3273 | +0.091 (+1.10%) | 6,244,810 |
| 13 Apr 2021 | CNY | 8.4091 | 8.4182 | 8.2182 | 8.2364 | 8.2364 | -0.173 (-2.05%) | 11,131,221 |
| 12 Apr 2021 | CNY | 8.5636 | 8.5636 | 8.4 | 8.4091 | 8.4091 | -0.2 (-2.32%) | 12,334,951 |
| 9 Apr 2021 | CNY | 8.7546 | 8.7636 | 8.5546 | 8.6091 | 8.6091 | -0.173 (-1.97%) | 17,581,714 |
| 8 Apr 2021 | CNY | 8.6364 | 8.9727 | 8.6091 | 8.7818 | 8.7818 | +0.1 (+1.15%) | 33,418,918 |
| 7 Apr 2021 | CNY | 8.4818 | 8.7 | 8.4091 | 8.6818 | 8.6818 | +0.227 (+2.69%) | 23,671,807 |
| 6 Apr 2021 | CNY | 8.4546 | 8.5273 | 8.3727 | 8.4546 | 8.4546 | +0.036 (+0.43%) | 8,824,748 |
| 2 Apr 2021 | CNY | 8.3727 | 8.5 | 8.3545 | 8.4182 | 8.4182 | +0.073 (+0.87%) | 11,119,797 |
| 1 Apr 2021 | CNY | 8.3636 | 8.4 | 8.2909 | 8.3455 | 8.3455 | -0.018 (-0.22%) | 7,066,140 |
| 31 Mar 2021 | CNY | 8.2636 | 8.3727 | 8.1636 | 8.3636 | 8.3636 | +0.109 (+1.32%) | 10,150,984 |
| 30 Mar 2021 | CNY | 8.3364 | 8.3727 | 8.2091 | 8.2546 | 8.2546 | -0.082 (-0.98%) | 8,118,873 |
| 29 Mar 2021 | CNY | 8.1727 | 8.3636 | 8.1364 | 8.3364 | 8.3364 | +0.191 (+2.34%) | 10,154,794 |
| 26 Mar 2021 | CNY | 8.1 | 8.1636 | 8.1 | 8.1455 | 8.1455 | +0.045 (+0.56%) | 6,049,213 |
| 25 Mar 2021 | CNY | 8.1182 | 8.2273 | 8.0909 | 8.1 | 8.1 | -0.009 (-0.11%) | 5,989,965 |
| 24 Mar 2021 | CNY | 8.2546 | 8.3455 | 8.0909 | 8.1091 | 8.1091 | -0.236 (-2.83%) | 14,628,731 |
| 23 Mar 2021 | CNY | 8.4818 | 8.7273 | 8.3364 | 8.3455 | 8.3455 | -0.136 (-1.61%) | 15,395,241 |
| 22 Mar 2021 | CNY | 8.4182 | 8.5 | 8.3636 | 8.4818 | 8.4818 | +0.064 (+0.76%) | 11,934,056 |
| 19 Mar 2021 | CNY | 8.4364 | 8.4727 | 8.3364 | 8.4182 | 8.4182 | -0.045 (-0.54%) | 12,208,130 |
| 18 Mar 2021 | CNY | 8.3636 | 8.5273 | 8.3091 | 8.4636 | 8.4636 | +0.127 (+1.53%) | 16,028,480 |
| 17 Mar 2021 | CNY | 8.3182 | 8.4091 | 8.3 | 8.3364 | 8.3364 | -0.082 (-0.97%) | 7,641,683 |
| 16 Mar 2021 | CNY | 8.4909 | 8.4909 | 8.2818 | 8.4182 | 8.4182 | +0.018 (+0.22%) | 12,462,539 |
| 15 Mar 2021 | CNY | 8.1182 | 8.5273 | 8.1182 | 8.4 | 8.4 | +0.327 (+4.05%) | 19,755,763 |
| 12 Mar 2021 | CNY | 8.0182 | 8.1182 | 7.9546 | 8.0727 | 8.0727 | +0.054 (+0.68%) | 7,399,222 |
| 11 Mar 2021 | CNY | 7.8909 | 8.0636 | 7.8727 | 8.0182 | 8.0182 | +0.2 (+2.56%) | 7,818,624 |
| 10 Mar 2021 | CNY | 8.0909 | 8.1727 | 7.7909 | 7.8182 | 7.8182 | -0.264 (-3.26%) | 12,338,915 |
