| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 17.41 | 17.78 | 16.95 | 17.07 | 17.07 | -0.11 (-0.64%) | 29,523,875 |
| 14 Apr 2021 | CNY | 16.98 | 17.27 | 16.96 | 17.18 | 17.18 | +0.19 (+1.12%) | 10,570,821 |
| 13 Apr 2021 | CNY | 17.03 | 17.22 | 16.92 | 16.99 | 16.99 | -0.12 (-0.70%) | 10,340,203 |
| 12 Apr 2021 | CNY | 17.7 | 17.72 | 17 | 17.11 | 17.11 | -0.63 (-3.55%) | 17,704,317 |
| 9 Apr 2021 | CNY | 17.79 | 17.96 | 17.5 | 17.74 | 17.74 | -0.06 (-0.34%) | 15,154,001 |
| 8 Apr 2021 | CNY | 17.9 | 18.11 | 17.72 | 17.8 | 17.8 | -0.19 (-1.06%) | 12,506,151 |
| 7 Apr 2021 | CNY | 18.44 | 18.45 | 17.9 | 17.99 | 17.99 | -0.45 (-2.44%) | 20,626,550 |
| 6 Apr 2021 | CNY | 18.47 | 18.67 | 18.21 | 18.44 | 18.44 | +0.06 (+0.33%) | 16,557,552 |
| 2 Apr 2021 | CNY | 18.39 | 18.52 | 18.12 | 18.38 | 18.38 | -0.03 (-0.16%) | 12,013,306 |
| 1 Apr 2021 | CNY | 18.78 | 18.81 | 18.16 | 18.41 | 18.41 | -0.07 (-0.38%) | 13,348,077 |
| 31 Mar 2021 | CNY | 18.6 | 18.62 | 17.93 | 18.48 | 18.48 | -0.3 (-1.60%) | 27,199,706 |
| 30 Mar 2021 | CNY | 18.71 | 19.34 | 18.68 | 18.78 | 18.78 | -0.01 (-0.05%) | 29,829,105 |
| 29 Mar 2021 | CNY | 19.4 | 19.59 | 18.68 | 18.79 | 18.79 | -0.28 (-1.47%) | 24,806,253 |
| 26 Mar 2021 | CNY | 18.92 | 19.15 | 18.75 | 19.07 | 19.07 | +0.14 (+0.74%) | 18,414,115 |
| 25 Mar 2021 | CNY | 18.82 | 19.09 | 18.58 | 18.93 | 18.93 | +0.14 (+0.75%) | 20,782,217 |
| 24 Mar 2021 | CNY | 19.18 | 19.46 | 18.51 | 18.79 | 18.79 | -0.32 (-1.67%) | 28,016,326 |
| 23 Mar 2021 | CNY | 19.65 | 19.75 | 19.02 | 19.11 | 19.11 | -0.66 (-3.34%) | 37,666,180 |
| 22 Mar 2021 | CNY | 18 | 20 | 17.91 | 19.77 | 19.77 | +1.59 (+8.75%) | 73,303,588 |
| 19 Mar 2021 | CNY | 17.7 | 18.6 | 17.6 | 18.18 | 18.18 | +0.18 (+1%) | 34,358,889 |
| 18 Mar 2021 | CNY | 17.5 | 18.1 | 17.42 | 18 | 18 | +0.45 (+2.56%) | 34,436,723 |
| 17 Mar 2021 | CNY | 17.17 | 18 | 17.08 | 17.55 | 17.55 | +0.54 (+3.17%) | 44,423,822 |
| 16 Mar 2021 | CNY | 17.01 | 17.45 | 16.98 | 17.01 | 17.01 | +0.03 (+0.18%) | 28,340,171 |
| 15 Mar 2021 | CNY | 16.95 | 17.28 | 16.8 | 16.98 | 16.98 | -0.1 (-0.59%) | 20,317,636 |
| 12 Mar 2021 | CNY | 17.16 | 17.2 | 16.63 | 17.08 | 17.08 | -0.01 (-0.06%) | 22,494,199 |
| 11 Mar 2021 | CNY | 16.74 | 17.24 | 16.63 | 17.09 | 17.09 | +0.35 (+2.09%) | 28,950,131 |
| 10 Mar 2021 | CNY | 16.95 | 17.07 | 16.5 | 16.74 | 16.74 | 0.0 (0.0%) | 28,308,986 |
| 9 Mar 2021 | CNY | 17.05 | 17.25 | 16.2 | 16.74 | 16.74 | -0.42 (-2.45%) | 47,227,064 |
| 8 Mar 2021 | CNY | 18.88 | 19.07 | 17.16 | 17.16 | 17.16 | -1.72 (-9.11%) | 58,411,170 |
| 5 Mar 2021 | CNY | 19.07 | 19.12 | 18.41 | 18.88 | 18.88 | -0.43 (-2.23%) | 41,935,791 |
| 4 Mar 2021 | CNY | 19.58 | 20.03 | 19.24 | 19.31 | 19.31 | -0.47 (-2.38%) | 36,551,173 |
