| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 8.67 | 8.74 | 8.62 | 8.72 | 8.72 | +0.03 (+0.35%) | 2,282,039 |
| 14 Apr 2021 | CNY | 8.47 | 8.7 | 8.46 | 8.69 | 8.69 | +0.21 (+2.48%) | 2,581,607 |
| 13 Apr 2021 | CNY | 8.6 | 8.64 | 8.45 | 8.48 | 8.48 | -0.13 (-1.51%) | 2,685,458 |
| 12 Apr 2021 | CNY | 8.81 | 8.81 | 8.58 | 8.61 | 8.61 | -0.18 (-2.05%) | 3,076,344 |
| 9 Apr 2021 | CNY | 8.85 | 8.88 | 8.77 | 8.79 | 8.79 | -0.09 (-1.01%) | 2,274,512 |
| 8 Apr 2021 | CNY | 8.88 | 8.96 | 8.82 | 8.88 | 8.88 | -0.01 (-0.11%) | 3,582,437 |
| 7 Apr 2021 | CNY | 8.88 | 8.9 | 8.76 | 8.89 | 8.89 | +0.01 (+0.11%) | 3,051,020 |
| 6 Apr 2021 | CNY | 8.79 | 8.9 | 8.71 | 8.88 | 8.88 | +0.09 (+1.02%) | 4,038,881 |
| 2 Apr 2021 | CNY | 8.68 | 8.8 | 8.65 | 8.79 | 8.79 | +0.12 (+1.38%) | 3,804,594 |
| 1 Apr 2021 | CNY | 8.71 | 8.73 | 8.61 | 8.67 | 8.67 | -0.02 (-0.23%) | 2,549,680 |
| 31 Mar 2021 | CNY | 8.71 | 8.78 | 8.62 | 8.69 | 8.69 | -0.03 (-0.34%) | 4,350,956 |
| 30 Mar 2021 | CNY | 8.58 | 8.77 | 8.47 | 8.72 | 8.72 | +0.14 (+1.63%) | 6,375,178 |
| 29 Mar 2021 | CNY | 8.61 | 8.67 | 8.54 | 8.58 | 8.58 | -0.05 (-0.58%) | 2,758,782 |
| 26 Mar 2021 | CNY | 8.5 | 8.66 | 8.45 | 8.63 | 8.63 | +0.17 (+2.01%) | 3,531,095 |
| 25 Mar 2021 | CNY | 8.42 | 8.54 | 8.35 | 8.46 | 8.46 | 0.0 (0.0%) | 2,658,327 |
| 24 Mar 2021 | CNY | 8.6 | 8.68 | 8.42 | 8.46 | 8.46 | -0.2 (-2.31%) | 3,927,582 |
| 23 Mar 2021 | CNY | 8.67 | 8.71 | 8.61 | 8.66 | 8.66 | +0.01 (+0.12%) | 3,415,146 |
| 22 Mar 2021 | CNY | 8.56 | 8.65 | 8.52 | 8.65 | 8.65 | +0.07 (+0.82%) | 3,024,753 |
| 19 Mar 2021 | CNY | 8.63 | 8.69 | 8.55 | 8.58 | 8.58 | -0.07 (-0.81%) | 3,227,357 |
| 18 Mar 2021 | CNY | 8.78 | 8.79 | 8.64 | 8.65 | 8.65 | -0.15 (-1.70%) | 4,180,877 |
| 17 Mar 2021 | CNY | 8.8 | 8.86 | 8.73 | 8.8 | 8.8 | +0.03 (+0.34%) | 2,627,170 |
| 16 Mar 2021 | CNY | 8.68 | 8.85 | 8.68 | 8.77 | 8.77 | +0.09 (+1.04%) | 2,718,259 |
| 15 Mar 2021 | CNY | 8.79 | 8.81 | 8.62 | 8.68 | 8.68 | -0.12 (-1.36%) | 3,528,633 |
| 12 Mar 2021 | CNY | 8.99 | 8.99 | 8.74 | 8.8 | 8.8 | -0.17 (-1.90%) | 3,831,864 |
| 11 Mar 2021 | CNY | 8.78 | 8.99 | 8.68 | 8.97 | 8.97 | +0.26 (+2.99%) | 4,428,586 |
| 10 Mar 2021 | CNY | 9.02 | 9.07 | 8.66 | 8.71 | 8.71 | -0.24 (-2.68%) | 5,326,683 |
| 9 Mar 2021 | CNY | 9.18 | 9.22 | 8.78 | 8.95 | 8.95 | -0.24 (-2.61%) | 6,482,857 |
| 8 Mar 2021 | CNY | 9.35 | 9.45 | 9.18 | 9.19 | 9.19 | -0.11 (-1.18%) | 5,367,520 |
| 5 Mar 2021 | CNY | 9.18 | 9.39 | 9.17 | 9.3 | 9.3 | +0.11 (+1.20%) | 5,747,062 |
| 4 Mar 2021 | CNY | 9.27 | 9.34 | 9.15 | 9.19 | 9.19 | -0.09 (-0.97%) | 4,849,650 |
