| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 20.67 | 20.67 | 19.91 | 20.54 | 20.54 | -0.23 (-1.11%) | 23,893,829 |
| 14 Apr 2021 | CNY | 21.05 | 21.26 | 20.67 | 20.77 | 20.77 | -0.01 (-0.05%) | 17,138,911 |
| 13 Apr 2021 | CNY | 20.9 | 21.26 | 20.56 | 20.78 | 20.78 | -0.16 (-0.76%) | 18,160,675 |
| 12 Apr 2021 | CNY | 21.4 | 21.82 | 20.88 | 20.94 | 20.94 | -0.37 (-1.74%) | 23,368,749 |
| 9 Apr 2021 | CNY | 21.85 | 22.11 | 21.21 | 21.31 | 21.31 | -0.05 (-0.23%) | 26,603,026 |
| 8 Apr 2021 | CNY | 21.51 | 21.84 | 21.31 | 21.36 | 21.36 | -0.25 (-1.16%) | 22,250,850 |
| 7 Apr 2021 | CNY | 21.35 | 21.64 | 21.12 | 21.61 | 21.61 | +0.08 (+0.37%) | 25,236,285 |
| 6 Apr 2021 | CNY | 21.67 | 21.87 | 21.18 | 21.53 | 21.53 | -0.04 (-0.19%) | 33,851,734 |
| 2 Apr 2021 | CNY | 20.48 | 21.8 | 20.28 | 21.57 | 21.57 | +1.4 (+6.94%) | 60,019,124 |
| 1 Apr 2021 | CNY | 19.7 | 20.45 | 19.61 | 20.17 | 20.17 | +0.69 (+3.54%) | 37,687,842 |
| 31 Mar 2021 | CNY | 19.7 | 19.73 | 19.06 | 19.48 | 19.48 | -0.52 (-2.60%) | 28,352,195 |
| 30 Mar 2021 | CNY | 19.86 | 20.04 | 19.61 | 20 | 20 | +0.13 (+0.65%) | 22,587,813 |
| 29 Mar 2021 | CNY | 19.75 | 20.1 | 19.55 | 19.87 | 19.87 | +0.32 (+1.64%) | 25,187,985 |
| 26 Mar 2021 | CNY | 19.28 | 19.66 | 19.18 | 19.55 | 19.55 | +0.39 (+2.04%) | 17,812,041 |
| 25 Mar 2021 | CNY | 19.14 | 19.41 | 19.03 | 19.16 | 19.16 | -0.04 (-0.21%) | 14,670,972 |
| 24 Mar 2021 | CNY | 19.6 | 19.62 | 19.12 | 19.2 | 19.2 | -0.4 (-2.04%) | 18,820,103 |
| 23 Mar 2021 | CNY | 19.87 | 20.27 | 19.49 | 19.6 | 19.6 | -0.24 (-1.21%) | 30,730,423 |
| 22 Mar 2021 | CNY | 20.02 | 20.05 | 19.38 | 19.84 | 19.84 | -0.08 (-0.40%) | 27,470,646 |
| 19 Mar 2021 | CNY | 19.88 | 20.28 | 19.71 | 19.92 | 19.92 | -0.34 (-1.68%) | 22,978,191 |
| 18 Mar 2021 | CNY | 20.38 | 20.58 | 20.11 | 20.26 | 20.26 | -0.26 (-1.27%) | 18,750,914 |
| 17 Mar 2021 | CNY | 20.52 | 20.7 | 20.18 | 20.52 | 20.52 | +0.34 (+1.68%) | 20,276,638 |
| 16 Mar 2021 | CNY | 20.61 | 20.71 | 19.92 | 20.18 | 20.18 | -0.24 (-1.18%) | 24,204,620 |
| 15 Mar 2021 | CNY | 20.8 | 20.9 | 20.21 | 20.42 | 20.42 | -0.74 (-3.50%) | 21,551,086 |
| 12 Mar 2021 | CNY | 21.73 | 21.73 | 20.98 | 21.16 | 21.16 | -0.57 (-2.62%) | 23,175,258 |
| 11 Mar 2021 | CNY | 20.96 | 21.83 | 20.41 | 21.73 | 21.73 | +0.77 (+3.67%) | 28,847,604 |
| 10 Mar 2021 | CNY | 22.39 | 22.44 | 20.88 | 20.96 | 20.96 | -1.04 (-4.73%) | 34,158,659 |
| 9 Mar 2021 | CNY | 24.15 | 24.27 | 21.86 | 22 | 22 | -2.21 (-9.13%) | 38,990,507 |
| 8 Mar 2021 | CNY | 24.94 | 25.06 | 24.19 | 24.21 | 24.21 | -0.66 (-2.65%) | 21,297,710 |
| 5 Mar 2021 | CNY | 24.28 | 24.9 | 24.2 | 24.87 | 24.87 | +0.27 (+1.10%) | 17,273,847 |
| 4 Mar 2021 | CNY | 24.7 | 25.14 | 24.4 | 24.6 | 24.6 | -0.28 (-1.13%) | 20,114,788 |
