| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 9.96 | 10.16 | 9.9 | 10.08 | 10.08 | +0.09 (+0.90%) | 2,439,300 |
| 6 Apr 2021 | CNY | 9.87 | 10 | 9.8 | 9.99 | 9.99 | +0.12 (+1.22%) | 1,455,901 |
| 2 Apr 2021 | CNY | 9.81 | 9.89 | 9.71 | 9.87 | 9.87 | -0.02 (-0.20%) | 1,770,600 |
| 1 Apr 2021 | CNY | 9.85 | 10.15 | 9.85 | 9.89 | 9.89 | -0.04 (-0.40%) | 2,952,800 |
| 31 Mar 2021 | CNY | 9.76 | 9.96 | 9.65 | 9.93 | 9.93 | +0.18 (+1.85%) | 1,894,600 |
| 30 Mar 2021 | CNY | 9.9 | 9.92 | 9.71 | 9.75 | 9.75 | -0.23 (-2.30%) | 1,978,900 |
| 29 Mar 2021 | CNY | 10.08 | 10.11 | 9.84 | 9.98 | 9.98 | +0.01 (+0.10%) | 3,175,000 |
| 26 Mar 2021 | CNY | 9.66 | 10.66 | 9.66 | 9.97 | 9.97 | +0.28 (+2.89%) | 5,849,501 |
| 25 Mar 2021 | CNY | 9.71 | 9.83 | 9.63 | 9.69 | 9.69 | -0.1 (-1.02%) | 1,173,800 |
| 24 Mar 2021 | CNY | 9.87 | 9.96 | 9.67 | 9.79 | 9.79 | -0.06 (-0.61%) | 1,595,900 |
| 23 Mar 2021 | CNY | 9.77 | 9.96 | 9.61 | 9.85 | 9.85 | +0.11 (+1.13%) | 2,565,600 |
| 22 Mar 2021 | CNY | 9.55 | 9.74 | 9.55 | 9.74 | 9.74 | +0.2 (+2.10%) | 1,426,800 |
| 19 Mar 2021 | CNY | 9.5 | 9.62 | 9.42 | 9.54 | 9.54 | +0.01 (+0.10%) | 1,401,700 |
| 18 Mar 2021 | CNY | 9.48 | 9.64 | 9.47 | 9.53 | 9.53 | +0.05 (+0.53%) | 1,489,500 |
| 17 Mar 2021 | CNY | 9.48 | 9.52 | 9.4 | 9.48 | 9.48 | +0.05 (+0.53%) | 856,934 |
| 16 Mar 2021 | CNY | 9.26 | 9.5 | 9.26 | 9.43 | 9.43 | +0.13 (+1.40%) | 922,934 |
| 15 Mar 2021 | CNY | 9.41 | 9.45 | 9.26 | 9.3 | 9.3 | -0.11 (-1.17%) | 976,000 |
| 12 Mar 2021 | CNY | 9.41 | 9.48 | 9.34 | 9.41 | 9.41 | -0.04 (-0.42%) | 695,000 |
| 11 Mar 2021 | CNY | 9.38 | 9.46 | 9.24 | 9.45 | 9.45 | +0.14 (+1.50%) | 721,100 |
| 10 Mar 2021 | CNY | 9.48 | 9.53 | 9.28 | 9.31 | 9.31 | -0.08 (-0.85%) | 935,300 |
| 9 Mar 2021 | CNY | 9.65 | 9.73 | 9.28 | 9.39 | 9.39 | -0.24 (-2.49%) | 1,605,500 |
| 8 Mar 2021 | CNY | 9.97 | 9.99 | 9.61 | 9.63 | 9.63 | -0.23 (-2.33%) | 1,592,900 |
| 5 Mar 2021 | CNY | 9.75 | 9.88 | 9.74 | 9.86 | 9.86 | +0.12 (+1.23%) | 1,369,400 |
| 4 Mar 2021 | CNY | 9.78 | 9.9 | 9.7 | 9.74 | 9.74 | -0.05 (-0.51%) | 1,547,500 |
| 3 Mar 2021 | CNY | 9.69 | 9.81 | 9.65 | 9.79 | 9.79 | +0.1 (+1.03%) | 1,228,100 |
| 2 Mar 2021 | CNY | 9.78 | 9.81 | 9.61 | 9.69 | 9.69 | -0.04 (-0.41%) | 1,047,900 |
| 1 Mar 2021 | CNY | 9.55 | 9.75 | 9.55 | 9.73 | 9.73 | +0.2 (+2.10%) | 1,145,400 |
| 26 Feb 2021 | CNY | 9.45 | 9.6 | 9.33 | 9.53 | 9.53 | -0.01 (-0.10%) | 1,000,100 |
| 25 Feb 2021 | CNY | 9.78 | 9.78 | 9.54 | 9.54 | 9.54 | -0.14 (-1.45%) | 1,168,200 |
| 24 Feb 2021 | CNY | 9.52 | 9.84 | 9.52 | 9.68 | 9.68 | +0.07 (+0.73%) | 1,587,120 |
