| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 8.69 | 8.84 | 8.61 | 8.78 | 8.78 | +0.15 (+1.74%) | 885,600 |
| 13 Apr 2021 | CNY | 8.64 | 8.65 | 8.5 | 8.63 | 8.63 | -0.01 (-0.12%) | 755,600 |
| 12 Apr 2021 | CNY | 9 | 9 | 8.6 | 8.64 | 8.64 | -0.15 (-1.71%) | 1,458,700 |
| 9 Apr 2021 | CNY | 8.6 | 8.93 | 8.57 | 8.79 | 8.79 | +0.17 (+1.97%) | 1,447,500 |
| 8 Apr 2021 | CNY | 8.92 | 8.96 | 8.58 | 8.62 | 8.62 | -0.13 (-1.49%) | 1,978,400 |
| 7 Apr 2021 | CNY | 8.49 | 8.77 | 8.42 | 8.75 | 8.75 | +0.3 (+3.55%) | 1,792,701 |
| 6 Apr 2021 | CNY | 8.32 | 8.48 | 8.17 | 8.45 | 8.45 | +0.13 (+1.56%) | 1,634,601 |
| 2 Apr 2021 | CNY | 8.36 | 8.58 | 8.18 | 8.32 | 8.32 | 0.0 (0.0%) | 1,414,700 |
| 1 Apr 2021 | CNY | 8.24 | 8.33 | 8.2 | 8.32 | 8.32 | +0.03 (+0.36%) | 719,021 |
| 31 Mar 2021 | CNY | 8.2 | 8.31 | 8.13 | 8.29 | 8.29 | +0.09 (+1.10%) | 887,600 |
| 30 Mar 2021 | CNY | 8.2 | 8.27 | 8.12 | 8.2 | 8.2 | -0.12 (-1.44%) | 1,025,521 |
| 29 Mar 2021 | CNY | 8.36 | 8.46 | 8.21 | 8.32 | 8.32 | +0.04 (+0.48%) | 1,416,002 |
| 26 Mar 2021 | CNY | 8.4 | 8.43 | 8.26 | 8.28 | 8.28 | -0.12 (-1.43%) | 1,120,846 |
| 25 Mar 2021 | CNY | 8.51 | 8.58 | 8.35 | 8.4 | 8.4 | -0.17 (-1.98%) | 929,800 |
| 24 Mar 2021 | CNY | 8.49 | 8.67 | 8.41 | 8.57 | 8.57 | +0.06 (+0.71%) | 1,021,300 |
| 23 Mar 2021 | CNY | 8.84 | 8.84 | 8.48 | 8.51 | 8.51 | -0.27 (-3.08%) | 1,277,000 |
| 22 Mar 2021 | CNY | 8.71 | 8.87 | 8.71 | 8.78 | 8.78 | -0.01 (-0.11%) | 916,000 |
| 19 Mar 2021 | CNY | 8.73 | 8.94 | 8.69 | 8.79 | 8.79 | -0.05 (-0.57%) | 955,600 |
| 18 Mar 2021 | CNY | 8.92 | 8.92 | 8.75 | 8.84 | 8.84 | -0.08 (-0.90%) | 810,700 |
| 17 Mar 2021 | CNY | 8.8 | 8.95 | 8.72 | 8.92 | 8.92 | +0.05 (+0.56%) | 866,573 |
| 16 Mar 2021 | CNY | 8.62 | 8.93 | 8.62 | 8.87 | 8.87 | +0.27 (+3.14%) | 1,193,595 |
| 15 Mar 2021 | CNY | 8.41 | 8.69 | 8.41 | 8.6 | 8.6 | +0.04 (+0.47%) | 763,500 |
| 12 Mar 2021 | CNY | 8.54 | 8.64 | 8.2 | 8.56 | 8.56 | -0.08 (-0.93%) | 922,210 |
| 11 Mar 2021 | CNY | 8.45 | 8.65 | 8.32 | 8.64 | 8.64 | +0.16 (+1.89%) | 1,064,913 |
| 10 Mar 2021 | CNY | 8.73 | 8.81 | 8.47 | 8.48 | 8.48 | -0.26 (-2.97%) | 1,557,800 |
| 9 Mar 2021 | CNY | 8.82 | 8.98 | 8.4 | 8.74 | 8.74 | -0.06 (-0.68%) | 1,857,200 |
| 8 Mar 2021 | CNY | 8.86 | 9.03 | 8.77 | 8.8 | 8.8 | -0.05 (-0.56%) | 1,505,410 |
| 5 Mar 2021 | CNY | 8.79 | 8.95 | 8.7 | 8.85 | 8.85 | +0.05 (+0.57%) | 1,622,700 |
| 4 Mar 2021 | CNY | 8.83 | 9.04 | 8.76 | 8.8 | 8.8 | -0.03 (-0.34%) | 2,262,300 |
| 3 Mar 2021 | CNY | 8.92 | 8.98 | 8.76 | 8.83 | 8.83 | -0.09 (-1.01%) | 2,408,300 |
