| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 7.88 | 8.25 | 7.8 | 8.14 | 8.14 | +0.24 (+3.04%) | 24,052,233 |
| 6 Apr 2021 | CNY | 7.54 | 7.96 | 7.46 | 7.9 | 7.9 | +0.4 (+5.33%) | 21,580,751 |
| 2 Apr 2021 | CNY | 7.7 | 7.9 | 7.5 | 7.5 | 7.5 | -0.21 (-2.72%) | 14,836,900 |
| 1 Apr 2021 | CNY | 7.65 | 7.77 | 7.53 | 7.71 | 7.71 | +0.02 (+0.26%) | 10,470,745 |
| 31 Mar 2021 | CNY | 7.78 | 7.97 | 7.68 | 7.69 | 7.69 | -0.13 (-1.66%) | 13,152,454 |
| 30 Mar 2021 | CNY | 7.55 | 8.13 | 7.48 | 7.82 | 7.82 | +0.23 (+3.03%) | 24,588,709 |
| 29 Mar 2021 | CNY | 7.65 | 7.67 | 7.46 | 7.59 | 7.59 | -0.02 (-0.26%) | 10,861,043 |
| 26 Mar 2021 | CNY | 7.53 | 7.72 | 7.52 | 7.61 | 7.61 | 0.0 (0.0%) | 13,130,055 |
| 25 Mar 2021 | CNY | 7.6 | 7.79 | 7.45 | 7.61 | 7.61 | -0.01 (-0.13%) | 15,316,506 |
| 24 Mar 2021 | CNY | 7.48 | 7.73 | 7.4 | 7.62 | 7.62 | +0.07 (+0.93%) | 17,768,889 |
| 23 Mar 2021 | CNY | 7.51 | 7.65 | 7.43 | 7.55 | 7.55 | +0.05 (+0.67%) | 18,079,928 |
| 22 Mar 2021 | CNY | 7.02 | 7.67 | 7 | 7.5 | 7.5 | +0.51 (+7.30%) | 26,935,700 |
| 19 Mar 2021 | CNY | 6.83 | 7.19 | 6.81 | 6.99 | 6.99 | +0.09 (+1.30%) | 12,663,800 |
| 18 Mar 2021 | CNY | 7.04 | 7.04 | 6.86 | 6.9 | 6.9 | -0.13 (-1.85%) | 7,790,134 |
| 17 Mar 2021 | CNY | 6.88 | 7.03 | 6.88 | 7.03 | 7.03 | +0.08 (+1.15%) | 6,479,400 |
| 16 Mar 2021 | CNY | 7.1 | 7.1 | 6.85 | 6.95 | 6.95 | -0.1 (-1.42%) | 9,770,564 |
| 15 Mar 2021 | CNY | 7.04 | 7.14 | 6.93 | 7.05 | 7.05 | +0.02 (+0.28%) | 9,289,900 |
| 12 Mar 2021 | CNY | 6.9 | 7.13 | 6.76 | 7.03 | 7.03 | +0.12 (+1.74%) | 13,465,163 |
| 11 Mar 2021 | CNY | 6.76 | 6.95 | 6.64 | 6.91 | 6.91 | +0.18 (+2.67%) | 12,025,435 |
| 10 Mar 2021 | CNY | 6.8 | 6.88 | 6.67 | 6.73 | 6.73 | +0.01 (+0.15%) | 13,013,589 |
| 9 Mar 2021 | CNY | 7.16 | 7.25 | 6.47 | 6.72 | 6.72 | -0.46 (-6.41%) | 27,820,075 |
| 8 Mar 2021 | CNY | 7.28 | 7.46 | 7.16 | 7.18 | 7.18 | -0.14 (-1.91%) | 20,135,873 |
| 5 Mar 2021 | CNY | 7.36 | 7.47 | 7.15 | 7.32 | 7.32 | -0.06 (-0.81%) | 20,149,128 |
| 4 Mar 2021 | CNY | 8.04 | 8.06 | 7.27 | 7.38 | 7.38 | -0.7 (-8.66%) | 41,662,270 |
| 3 Mar 2021 | CNY | 7.86 | 8.26 | 7.74 | 8.08 | 8.08 | +0.13 (+1.64%) | 30,009,058 |
| 2 Mar 2021 | CNY | 7.68 | 8.26 | 7.61 | 7.95 | 7.95 | +0.24 (+3.11%) | 36,574,250 |
| 1 Mar 2021 | CNY | 7.35 | 7.77 | 7.33 | 7.71 | 7.71 | +0.33 (+4.47%) | 28,709,398 |
| 26 Feb 2021 | CNY | 7.63 | 7.8 | 7.35 | 7.38 | 7.38 | -0.45 (-5.75%) | 30,166,500 |
| 25 Feb 2021 | CNY | 7.58 | 7.89 | 7.32 | 7.83 | 7.83 | +0.18 (+2.35%) | 33,807,002 |
| 24 Feb 2021 | CNY | 7.77 | 8.44 | 7.51 | 7.65 | 7.65 | -0.24 (-3.04%) | 44,743,584 |
