| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 8.74 | 9.15 | 8.74 | 8.92 | 8.92 | +0.08 (+0.90%) | 2,784,915 |
| 14 Apr 2021 | CNY | 8.88 | 8.9 | 8.76 | 8.84 | 8.84 | 0.0 (0.0%) | 2,481,568 |
| 13 Apr 2021 | CNY | 8.84 | 8.85 | 8.56 | 8.84 | 8.84 | +0.04 (+0.45%) | 2,629,269 |
| 12 Apr 2021 | CNY | 8.72 | 8.88 | 8.63 | 8.8 | 8.8 | +0.08 (+0.92%) | 4,679,464 |
| 9 Apr 2021 | CNY | 8.85 | 8.87 | 8.72 | 8.72 | 8.72 | -0.14 (-1.58%) | 1,312,661 |
| 8 Apr 2021 | CNY | 8.66 | 8.86 | 8.6 | 8.86 | 8.86 | +0.19 (+2.19%) | 3,672,954 |
| 7 Apr 2021 | CNY | 8.81 | 8.81 | 8.63 | 8.67 | 8.67 | -0.06 (-0.69%) | 1,824,139 |
| 6 Apr 2021 | CNY | 8.7 | 8.88 | 8.7 | 8.73 | 8.73 | +0.03 (+0.34%) | 2,273,944 |
| 2 Apr 2021 | CNY | 8.68 | 8.82 | 8.66 | 8.7 | 8.7 | -0.06 (-0.68%) | 3,387,817 |
| 1 Apr 2021 | CNY | 8.97 | 8.97 | 8.7 | 8.76 | 8.76 | -0.1 (-1.13%) | 1,550,810 |
| 31 Mar 2021 | CNY | 8.75 | 8.94 | 8.7 | 8.86 | 8.86 | +0.07 (+0.80%) | 2,148,920 |
| 30 Mar 2021 | CNY | 8.72 | 8.84 | 8.59 | 8.79 | 8.79 | +0.03 (+0.34%) | 3,450,204 |
| 29 Mar 2021 | CNY | 8.86 | 9.03 | 8.75 | 8.76 | 8.76 | -0.04 (-0.45%) | 8,316,703 |
| 26 Mar 2021 | CNY | 8.5 | 8.82 | 8.41 | 8.8 | 8.8 | +0.29 (+3.41%) | 6,143,208 |
| 25 Mar 2021 | CNY | 8.51 | 8.59 | 8.36 | 8.51 | 8.51 | -0.02 (-0.23%) | 2,118,251 |
| 24 Mar 2021 | CNY | 8.1 | 8.59 | 8.09 | 8.53 | 8.53 | +0.35 (+4.28%) | 4,583,463 |
| 23 Mar 2021 | CNY | 8.2 | 8.25 | 8.11 | 8.18 | 8.18 | +0.01 (+0.12%) | 1,065,452 |
| 22 Mar 2021 | CNY | 7.88 | 8.25 | 7.86 | 8.17 | 8.17 | +0.27 (+3.42%) | 2,790,448 |
| 19 Mar 2021 | CNY | 7.82 | 7.92 | 7.8 | 7.9 | 7.9 | +0.07 (+0.89%) | 1,249,800 |
| 18 Mar 2021 | CNY | 7.85 | 7.92 | 7.79 | 7.83 | 7.83 | -0.06 (-0.76%) | 1,428,554 |
| 17 Mar 2021 | CNY | 7.86 | 7.91 | 7.82 | 7.89 | 7.89 | +0.03 (+0.38%) | 732,999 |
| 16 Mar 2021 | CNY | 7.81 | 7.92 | 7.8 | 7.86 | 7.86 | +0.06 (+0.77%) | 1,084,041 |
| 15 Mar 2021 | CNY | 7.73 | 7.89 | 7.67 | 7.8 | 7.8 | +0.06 (+0.78%) | 1,672,949 |
| 12 Mar 2021 | CNY | 7.66 | 7.74 | 7.62 | 7.74 | 7.74 | +0.07 (+0.91%) | 1,148,097 |
| 11 Mar 2021 | CNY | 7.6 | 7.69 | 7.6 | 7.67 | 7.67 | +0.02 (+0.26%) | 980,067 |
| 10 Mar 2021 | CNY | 7.66 | 7.69 | 7.6 | 7.65 | 7.65 | +0.01 (+0.13%) | 1,053,815 |
| 9 Mar 2021 | CNY | 7.68 | 7.68 | 7.57 | 7.64 | 7.64 | -0.03 (-0.39%) | 1,336,067 |
| 8 Mar 2021 | CNY | 7.7 | 7.74 | 7.66 | 7.67 | 7.67 | -0.04 (-0.52%) | 917,231 |
| 5 Mar 2021 | CNY | 7.72 | 7.72 | 7.64 | 7.71 | 7.71 | -0.01 (-0.13%) | 1,917,222 |
| 4 Mar 2021 | CNY | 7.65 | 7.77 | 7.59 | 7.72 | 7.72 | +0.03 (+0.39%) | 1,319,912 |
