| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 14.53 | 14.58 | 14.05 | 14.32 | 14.32 | -0.21 (-1.45%) | 17,208,254 |
| 14 Apr 2021 | CNY | 14.19 | 14.54 | 14.15 | 14.53 | 14.53 | +0.38 (+2.69%) | 11,999,434 |
| 13 Apr 2021 | CNY | 14.31 | 14.32 | 13.83 | 14.15 | 14.15 | -0.16 (-1.12%) | 15,929,435 |
| 12 Apr 2021 | CNY | 14.95 | 15 | 14.29 | 14.31 | 14.31 | -0.69 (-4.60%) | 22,893,241 |
| 9 Apr 2021 | CNY | 14.9 | 15.14 | 14.82 | 15 | 15 | +0.13 (+0.87%) | 15,163,468 |
| 8 Apr 2021 | CNY | 14.83 | 14.98 | 14.77 | 14.87 | 14.87 | -0.04 (-0.27%) | 13,560,812 |
| 7 Apr 2021 | CNY | 15.05 | 15.05 | 14.66 | 14.91 | 14.91 | -0.14 (-0.93%) | 15,168,437 |
| 6 Apr 2021 | CNY | 14.85 | 15.11 | 14.83 | 15.05 | 15.05 | +0.22 (+1.48%) | 15,423,436 |
| 2 Apr 2021 | CNY | 15.19 | 15.21 | 14.8 | 14.83 | 14.83 | -0.36 (-2.37%) | 22,794,554 |
| 1 Apr 2021 | CNY | 15.19 | 15.26 | 14.98 | 15.19 | 15.19 | +0.05 (+0.33%) | 17,012,040 |
| 31 Mar 2021 | CNY | 15.66 | 15.66 | 15.01 | 15.14 | 15.14 | -0.53 (-3.38%) | 23,836,121 |
| 30 Mar 2021 | CNY | 15.62 | 15.75 | 15.32 | 15.67 | 15.67 | +0.05 (+0.32%) | 25,166,068 |
| 29 Mar 2021 | CNY | 15.78 | 15.8 | 15.45 | 15.62 | 15.62 | -0.23 (-1.45%) | 24,926,177 |
| 26 Mar 2021 | CNY | 15.44 | 15.9 | 15.33 | 15.85 | 15.85 | +0.52 (+3.39%) | 34,467,246 |
| 25 Mar 2021 | CNY | 15.3 | 15.61 | 15.2 | 15.33 | 15.33 | -0.04 (-0.26%) | 23,718,378 |
| 24 Mar 2021 | CNY | 15.75 | 15.81 | 15.31 | 15.37 | 15.37 | -0.5 (-3.15%) | 28,819,189 |
| 23 Mar 2021 | CNY | 16.11 | 16.33 | 15.75 | 15.87 | 15.87 | -0.06 (-0.38%) | 42,308,621 |
| 22 Mar 2021 | CNY | 15.48 | 16.25 | 15.32 | 15.93 | 15.93 | +1.14 (+7.71%) | 73,273,595 |
| 19 Mar 2021 | CNY | 14.78 | 15.08 | 14.63 | 14.79 | 14.79 | +0.01 (+0.07%) | 22,422,869 |
| 18 Mar 2021 | CNY | 15.13 | 15.23 | 14.68 | 14.78 | 14.78 | -0.21 (-1.40%) | 24,856,122 |
| 17 Mar 2021 | CNY | 14.76 | 15.19 | 14.54 | 14.99 | 14.99 | +0.26 (+1.77%) | 28,717,272 |
| 16 Mar 2021 | CNY | 15.24 | 15.41 | 14.63 | 14.73 | 14.73 | -0.53 (-3.47%) | 35,953,837 |
| 15 Mar 2021 | CNY | 14.9 | 15.54 | 14.85 | 15.26 | 15.26 | +0.25 (+1.67%) | 38,654,682 |
| 12 Mar 2021 | CNY | 15.11 | 15.64 | 14.81 | 15.01 | 15.01 | -0.01 (-0.07%) | 50,020,776 |
| 11 Mar 2021 | CNY | 14.54 | 15.04 | 14.45 | 15.02 | 15.02 | +0.51 (+3.51%) | 24,721,642 |
| 10 Mar 2021 | CNY | 14.6 | 14.78 | 14.27 | 14.51 | 14.51 | +0.11 (+0.76%) | 20,155,964 |
| 9 Mar 2021 | CNY | 14.75 | 14.85 | 13.87 | 14.4 | 14.4 | -0.51 (-3.42%) | 31,893,710 |
| 8 Mar 2021 | CNY | 15.42 | 15.78 | 14.9 | 14.91 | 14.91 | -0.51 (-3.31%) | 33,778,989 |
| 5 Mar 2021 | CNY | 15.4 | 15.65 | 15.07 | 15.42 | 15.42 | -0.35 (-2.22%) | 35,455,401 |
| 4 Mar 2021 | CNY | 15.4 | 16.26 | 15.3 | 15.77 | 15.77 | +0.17 (+1.09%) | 57,844,878 |
