| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2021 | CNY | 9.52 | 9.58 | 9.41 | 9.43 | 9.43 | -0.06 (-0.63%) | 14,533,559 |
| 21 Apr 2021 | CNY | 9.52 | 9.56 | 9.47 | 9.49 | 9.49 | -0.08 (-0.84%) | 10,636,028 |
| 20 Apr 2021 | CNY | 9.68 | 9.78 | 9.57 | 9.57 | 9.57 | -0.13 (-1.34%) | 15,184,305 |
| 19 Apr 2021 | CNY | 9.45 | 9.72 | 9.4 | 9.7 | 9.7 | +0.25 (+2.65%) | 25,023,714 |
| 16 Apr 2021 | CNY | 9.36 | 9.48 | 9.36 | 9.45 | 9.45 | +0.02 (+0.21%) | 12,166,048 |
| 15 Apr 2021 | CNY | 9.47 | 9.5 | 9.31 | 9.43 | 9.43 | -0.08 (-0.84%) | 16,104,492 |
| 14 Apr 2021 | CNY | 9.41 | 9.57 | 9.41 | 9.51 | 9.51 | +0.06 (+0.63%) | 12,818,948 |
| 13 Apr 2021 | CNY | 9.76 | 9.81 | 9.38 | 9.45 | 9.45 | -0.3 (-3.08%) | 29,338,433 |
| 12 Apr 2021 | CNY | 10.09 | 10.15 | 9.72 | 9.75 | 9.75 | -0.34 (-3.37%) | 23,164,277 |
| 9 Apr 2021 | CNY | 10.19 | 10.19 | 10.08 | 10.09 | 10.09 | -0.12 (-1.18%) | 13,677,182 |
| 8 Apr 2021 | CNY | 10.14 | 10.35 | 10.12 | 10.21 | 10.21 | +0.03 (+0.29%) | 20,612,469 |
| 7 Apr 2021 | CNY | 10.18 | 10.25 | 10.11 | 10.18 | 10.18 | +0.02 (+0.20%) | 11,792,897 |
| 6 Apr 2021 | CNY | 10.18 | 10.22 | 10.15 | 10.16 | 10.16 | +0.02 (+0.20%) | 9,566,388 |
| 2 Apr 2021 | CNY | 10.14 | 10.2 | 10.11 | 10.14 | 10.14 | 0.0 (0.0%) | 11,260,400 |
| 1 Apr 2021 | CNY | 10.13 | 10.17 | 10.08 | 10.14 | 10.14 | 0.0 (0.0%) | 10,381,651 |
| 31 Mar 2021 | CNY | 10.19 | 10.19 | 10.08 | 10.14 | 10.14 | 0.0 (0.0%) | 11,409,329 |
| 30 Mar 2021 | CNY | 10.19 | 10.26 | 10.13 | 10.14 | 10.14 | -0.07 (-0.69%) | 11,309,669 |
| 29 Mar 2021 | CNY | 10.25 | 10.3 | 10.2 | 10.21 | 10.21 | -0.05 (-0.49%) | 12,097,263 |
| 26 Mar 2021 | CNY | 10.29 | 10.32 | 10.21 | 10.26 | 10.26 | 0.0 (0.0%) | 14,952,768 |
| 25 Mar 2021 | CNY | 10.3 | 10.44 | 10.24 | 10.26 | 10.26 | -0.1 (-0.97%) | 17,509,084 |
| 24 Mar 2021 | CNY | 10.21 | 10.6 | 10.2 | 10.36 | 10.36 | +0.08 (+0.78%) | 35,205,371 |
| 23 Mar 2021 | CNY | 10.19 | 10.35 | 10.11 | 10.28 | 10.28 | +0.08 (+0.78%) | 22,471,915 |
| 22 Mar 2021 | CNY | 10.11 | 10.24 | 10.08 | 10.2 | 10.2 | +0.16 (+1.59%) | 16,930,526 |
| 19 Mar 2021 | CNY | 10.05 | 10.11 | 10 | 10.04 | 10.04 | -0.08 (-0.79%) | 16,401,151 |
| 18 Mar 2021 | CNY | 10.2 | 10.23 | 10.12 | 10.12 | 10.12 | -0.04 (-0.39%) | 13,620,304 |
| 17 Mar 2021 | CNY | 10.16 | 10.23 | 10.09 | 10.16 | 10.16 | -0.04 (-0.39%) | 19,262,673 |
| 16 Mar 2021 | CNY | 10.2 | 10.25 | 10.11 | 10.2 | 10.2 | 0.0 (0.0%) | 11,043,567 |
| 15 Mar 2021 | CNY | 10.3 | 10.34 | 10.1 | 10.2 | 10.2 | -0.22 (-2.11%) | 18,278,830 |
| 12 Mar 2021 | CNY | 10.44 | 10.57 | 10.26 | 10.42 | 10.42 | 0.0 (0.0%) | 23,179,504 |
| 11 Mar 2021 | CNY | 10.32 | 10.45 | 10.32 | 10.42 | 10.42 | +0.08 (+0.77%) | 15,274,305 |
