| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 11.4 | 11.68 | 11.29 | 11.64 | 11.64 | +0.2 (+1.75%) | 51,906,844 |
| 13 Apr 2021 | CNY | 11.33 | 11.59 | 11.17 | 11.44 | 11.44 | +0.11 (+0.97%) | 73,820,029 |
| 12 Apr 2021 | CNY | 11.91 | 11.91 | 11.1 | 11.33 | 11.33 | -0.65 (-5.43%) | 111,925,150 |
| 9 Apr 2021 | CNY | 12.1 | 12.26 | 11.92 | 11.98 | 11.98 | -0.23 (-1.88%) | 70,243,133 |
| 8 Apr 2021 | CNY | 12.4 | 12.63 | 11.96 | 12.21 | 12.21 | -0.48 (-3.78%) | 156,116,161 |
| 7 Apr 2021 | CNY | 13.43 | 13.43 | 12.69 | 12.69 | 12.69 | -1.41 (-10%) | 88,922,130 |
| 6 Apr 2021 | CNY | 15.61 | 15.95 | 14.1 | 14.1 | 14.1 | -1.57 (-10.02%) | 90,033,091 |
| 2 Apr 2021 | CNY | 16 | 16.45 | 15.31 | 15.67 | 15.67 | -0.25 (-1.57%) | 37,940,222 |
| 1 Apr 2021 | CNY | 15.37 | 16.05 | 15.25 | 15.92 | 15.92 | +0.5 (+3.24%) | 36,923,180 |
| 31 Mar 2021 | CNY | 15.46 | 15.77 | 15.1 | 15.42 | 15.42 | -0.08 (-0.52%) | 30,406,823 |
| 30 Mar 2021 | CNY | 15.74 | 16.01 | 15.3 | 15.5 | 15.5 | -0.24 (-1.52%) | 40,587,759 |
| 29 Mar 2021 | CNY | 16.05 | 16.07 | 15.52 | 15.74 | 15.74 | -0.29 (-1.81%) | 40,417,122 |
| 26 Mar 2021 | CNY | 14.67 | 16.03 | 14.59 | 16.03 | 16.03 | +1.46 (+10.02%) | 67,248,484 |
| 25 Mar 2021 | CNY | 14.53 | 15 | 14.4 | 14.57 | 14.57 | +0.02 (+0.14%) | 21,843,916 |
| 24 Mar 2021 | CNY | 14.75 | 14.94 | 14.5 | 14.55 | 14.55 | -0.23 (-1.56%) | 12,739,445 |
| 23 Mar 2021 | CNY | 14.99 | 15.05 | 14.59 | 14.78 | 14.78 | -0.2 (-1.34%) | 17,643,475 |
| 22 Mar 2021 | CNY | 14.48 | 15.18 | 14.38 | 14.98 | 14.98 | +0.37 (+2.53%) | 25,667,345 |
| 19 Mar 2021 | CNY | 14.4 | 14.99 | 14.4 | 14.61 | 14.61 | -0.16 (-1.08%) | 17,840,610 |
| 18 Mar 2021 | CNY | 14.85 | 15.09 | 14.68 | 14.77 | 14.77 | +0.04 (+0.27%) | 21,588,548 |
| 17 Mar 2021 | CNY | 14.43 | 14.98 | 14.25 | 14.73 | 14.73 | +0.18 (+1.24%) | 27,591,449 |
| 16 Mar 2021 | CNY | 14.18 | 14.8 | 13.95 | 14.55 | 14.55 | +0.37 (+2.61%) | 32,637,992 |
| 15 Mar 2021 | CNY | 14.48 | 14.5 | 13.82 | 14.18 | 14.18 | -0.32 (-2.21%) | 31,352,159 |
| 12 Mar 2021 | CNY | 14.67 | 14.88 | 14.47 | 14.5 | 14.5 | -0.07 (-0.48%) | 31,965,706 |
| 11 Mar 2021 | CNY | 14.05 | 15.15 | 14.05 | 14.57 | 14.57 | +0.54 (+3.85%) | 49,468,334 |
| 10 Mar 2021 | CNY | 14.43 | 14.76 | 13.82 | 14.03 | 14.03 | -0.2 (-1.41%) | 51,388,015 |
| 9 Mar 2021 | CNY | 15.1 | 15.27 | 14.07 | 14.23 | 14.23 | -1.4 (-8.96%) | 93,386,434 |
| 8 Mar 2021 | CNY | 17.4 | 17.55 | 15.63 | 15.63 | 15.63 | -1.74 (-10.02%) | 47,712,365 |
| 5 Mar 2021 | CNY | 16.66 | 17.67 | 16.65 | 17.37 | 17.37 | +0.44 (+2.60%) | 34,190,397 |
| 4 Mar 2021 | CNY | 17.15 | 17.54 | 16.7 | 16.93 | 16.93 | -0.45 (-2.59%) | 30,535,876 |
| 3 Mar 2021 | CNY | 16.6 | 17.69 | 16.5 | 17.38 | 17.38 | +0.65 (+3.89%) | 46,788,799 |
