| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 16.2 | 16.55 | 16.04 | 16.38 | 16.38 | +0.15 (+0.92%) | 8,301,475 |
| 6 Apr 2021 | CNY | 16.2 | 16.35 | 15.91 | 16.23 | 16.23 | 0.0 (0.0%) | 4,966,554 |
| 2 Apr 2021 | CNY | 16.2 | 16.79 | 16.06 | 16.23 | 16.23 | -0.07 (-0.43%) | 9,035,114 |
| 1 Apr 2021 | CNY | 15.89 | 16.45 | 15.61 | 16.3 | 16.3 | +0.5 (+3.16%) | 10,154,543 |
| 31 Mar 2021 | CNY | 15.46 | 16.02 | 15.3 | 15.8 | 15.8 | +0.29 (+1.87%) | 8,103,057 |
| 30 Mar 2021 | CNY | 15.71 | 15.88 | 15.2 | 15.51 | 15.51 | -0.21 (-1.34%) | 5,880,717 |
| 29 Mar 2021 | CNY | 15.72 | 16.24 | 15.5 | 15.72 | 15.72 | -0.05 (-0.32%) | 6,775,386 |
| 26 Mar 2021 | CNY | 15.39 | 16.06 | 15.11 | 15.77 | 15.77 | +0.23 (+1.48%) | 8,900,194 |
| 25 Mar 2021 | CNY | 15.81 | 15.86 | 15.21 | 15.54 | 15.54 | -0.38 (-2.39%) | 5,792,410 |
| 24 Mar 2021 | CNY | 15.64 | 16.3 | 15.6 | 15.92 | 15.92 | +0.05 (+0.32%) | 7,052,200 |
| 23 Mar 2021 | CNY | 16.26 | 16.29 | 15.7 | 15.87 | 15.87 | -0.48 (-2.94%) | 7,625,122 |
| 22 Mar 2021 | CNY | 15.7 | 16.5 | 15.69 | 16.35 | 16.35 | +0.79 (+5.08%) | 12,514,450 |
| 19 Mar 2021 | CNY | 15.61 | 16.1 | 15.42 | 15.56 | 15.56 | -0.24 (-1.52%) | 9,049,709 |
| 18 Mar 2021 | CNY | 15.53 | 16.09 | 15.4 | 15.8 | 15.8 | +0.29 (+1.87%) | 9,059,332 |
| 17 Mar 2021 | CNY | 15.66 | 15.74 | 15.35 | 15.51 | 15.51 | -0.21 (-1.34%) | 6,358,400 |
| 16 Mar 2021 | CNY | 15.99 | 16.08 | 15.58 | 15.72 | 15.72 | -0.28 (-1.75%) | 10,149,570 |
| 15 Mar 2021 | CNY | 16.39 | 16.55 | 15.91 | 16 | 16 | -0.4 (-2.44%) | 14,323,096 |
| 12 Mar 2021 | CNY | 14.9 | 16.4 | 14.75 | 16.4 | 16.4 | +1.49 (+9.99%) | 18,111,742 |
| 11 Mar 2021 | CNY | 14.29 | 14.95 | 14.29 | 14.91 | 14.91 | +0.53 (+3.69%) | 6,980,714 |
| 10 Mar 2021 | CNY | 14.18 | 14.64 | 14.11 | 14.38 | 14.38 | +0.21 (+1.48%) | 3,412,284 |
| 9 Mar 2021 | CNY | 14.5 | 14.5 | 14.08 | 14.17 | 14.17 | -0.37 (-2.54%) | 3,502,701 |
| 8 Mar 2021 | CNY | 14.4 | 14.75 | 14.3 | 14.54 | 14.54 | +0.19 (+1.32%) | 3,989,152 |
| 5 Mar 2021 | CNY | 14.39 | 14.49 | 14.28 | 14.35 | 14.35 | -0.04 (-0.28%) | 1,772,300 |
| 4 Mar 2021 | CNY | 14.34 | 14.45 | 14.22 | 14.39 | 14.39 | +0.06 (+0.42%) | 2,497,701 |
| 3 Mar 2021 | CNY | 14.34 | 14.35 | 14.21 | 14.33 | 14.33 | -0.01 (-0.07%) | 2,357,202 |
| 2 Mar 2021 | CNY | 14.13 | 14.52 | 14.08 | 14.34 | 14.34 | +0.22 (+1.56%) | 3,796,800 |
| 1 Mar 2021 | CNY | 14.1 | 14.16 | 14.05 | 14.12 | 14.12 | +0.02 (+0.14%) | 2,116,400 |
| 26 Feb 2021 | CNY | 14.02 | 14.17 | 14 | 14.1 | 14.1 | -0.06 (-0.42%) | 1,882,000 |
| 25 Feb 2021 | CNY | 14.19 | 14.21 | 14.09 | 14.16 | 14.16 | +0.02 (+0.14%) | 2,055,200 |
| 24 Feb 2021 | CNY | 14.18 | 14.26 | 14.04 | 14.14 | 14.14 | 0.0 (0.0%) | 2,111,200 |
