| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2021 | CNY | 16.56 | 17.68 | 16.33 | 17.2 | 17.2 | +0.53 (+3.18%) | 8,208,563 |
| 24 Mar 2021 | CNY | 16.3 | 17.24 | 16.28 | 16.67 | 16.67 | +0.37 (+2.27%) | 6,964,313 |
| 23 Mar 2021 | CNY | 16.98 | 16.98 | 16.18 | 16.3 | 16.3 | -0.43 (-2.57%) | 4,920,188 |
| 22 Mar 2021 | CNY | 16.53 | 16.92 | 16.48 | 16.73 | 16.73 | +0.18 (+1.09%) | 3,981,439 |
| 19 Mar 2021 | CNY | 16.75 | 16.86 | 16.3 | 16.55 | 16.55 | -0.36 (-2.13%) | 5,403,266 |
| 18 Mar 2021 | CNY | 16.29 | 17.12 | 16.15 | 16.91 | 16.91 | +0.58 (+3.55%) | 7,289,577 |
| 17 Mar 2021 | CNY | 16.24 | 16.74 | 16.12 | 16.33 | 16.33 | +0.11 (+0.68%) | 6,110,505 |
| 16 Mar 2021 | CNY | 15.7 | 16.45 | 15.6 | 16.22 | 16.22 | +0.57 (+3.64%) | 7,080,218 |
| 15 Mar 2021 | CNY | 16.3 | 16.3 | 15.5 | 15.65 | 15.65 | -0.7 (-4.28%) | 6,103,713 |
| 12 Mar 2021 | CNY | 16.01 | 16.63 | 15.76 | 16.35 | 16.35 | +0.36 (+2.25%) | 8,354,918 |
| 11 Mar 2021 | CNY | 15.6 | 16.01 | 15.5 | 15.99 | 15.99 | +0.41 (+2.63%) | 5,271,309 |
| 10 Mar 2021 | CNY | 15.9 | 16.17 | 15.51 | 15.58 | 15.58 | -0.23 (-1.45%) | 5,834,981 |
| 9 Mar 2021 | CNY | 16.25 | 16.35 | 15.7 | 15.81 | 15.81 | -0.49 (-3.01%) | 8,603,051 |
| 8 Mar 2021 | CNY | 17.23 | 17.38 | 16.2 | 16.3 | 16.3 | -0.9 (-5.23%) | 13,763,766 |
| 5 Mar 2021 | CNY | 17.85 | 17.85 | 17 | 17.2 | 17.2 | -0.65 (-3.64%) | 9,038,148 |
| 4 Mar 2021 | CNY | 18.07 | 18.33 | 17.66 | 17.85 | 17.85 | -0.25 (-1.38%) | 5,323,425 |
| 3 Mar 2021 | CNY | 18.1 | 18.32 | 17.84 | 18.1 | 18.1 | 0.0 (0.0%) | 3,698,745 |
| 2 Mar 2021 | CNY | 18.59 | 18.59 | 18.05 | 18.1 | 18.1 | -0.34 (-1.84%) | 4,892,934 |
| 1 Mar 2021 | CNY | 18.9 | 18.98 | 18.36 | 18.44 | 18.44 | -0.34 (-1.81%) | 6,952,624 |
| 26 Feb 2021 | CNY | 19.08 | 19.3 | 18.59 | 18.78 | 18.78 | -0.64 (-3.30%) | 6,753,240 |
| 25 Feb 2021 | CNY | 18.49 | 19.54 | 18.4 | 19.42 | 19.42 | +1.08 (+5.89%) | 13,298,229 |
| 24 Feb 2021 | CNY | 18.94 | 19.11 | 18.16 | 18.34 | 18.34 | -0.58 (-3.07%) | 6,158,465 |
| 23 Feb 2021 | CNY | 18.91 | 19.58 | 18.53 | 18.92 | 18.92 | -0.07 (-0.37%) | 8,599,849 |
| 22 Feb 2021 | CNY | 19.2 | 19.4 | 18.72 | 18.99 | 18.99 | 0.0 (0.0%) | 8,220,578 |
| 19 Feb 2021 | CNY | 18.16 | 19.16 | 18.1 | 18.99 | 18.99 | +0.85 (+4.69%) | 7,952,969 |
| 18 Feb 2021 | CNY | 18.17 | 18.75 | 18.06 | 18.14 | 18.14 | +0.17 (+0.95%) | 6,076,814 |
| 10 Feb 2021 | CNY | 18.18 | 18.3 | 17.8 | 17.97 | 17.97 | -0.03 (-0.17%) | 6,116,546 |
| 9 Feb 2021 | CNY | 17.6 | 18.27 | 17.38 | 18 | 18 | +0.26 (+1.47%) | 6,888,249 |
| 8 Feb 2021 | CNY | 17.93 | 18.07 | 17.58 | 17.74 | 17.74 | -0.21 (-1.17%) | 6,052,237 |
| 5 Feb 2021 | CNY | 18.2 | 18.34 | 17.82 | 17.95 | 17.95 | -0.18 (-0.99%) | 6,579,523 |
