| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 18.51 | 18.62 | 18.06 | 18.58 | 18.58 | +0.12 (+0.65%) | 5,549,918 |
| 14 Apr 2021 | CNY | 18.98 | 18.98 | 18.41 | 18.46 | 18.46 | -0.44 (-2.33%) | 5,951,501 |
| 13 Apr 2021 | CNY | 18.66 | 19.06 | 18.62 | 18.9 | 18.9 | +0.24 (+1.29%) | 5,124,563 |
| 12 Apr 2021 | CNY | 19.3 | 19.34 | 18.58 | 18.66 | 18.66 | -0.62 (-3.22%) | 9,641,244 |
| 9 Apr 2021 | CNY | 19.79 | 19.91 | 19.19 | 19.28 | 19.28 | -0.57 (-2.87%) | 10,277,584 |
| 8 Apr 2021 | CNY | 19.55 | 20.15 | 19.32 | 19.85 | 19.85 | +0.33 (+1.69%) | 11,021,189 |
| 7 Apr 2021 | CNY | 19.73 | 19.98 | 19.46 | 19.52 | 19.52 | -0.21 (-1.06%) | 8,031,200 |
| 6 Apr 2021 | CNY | 19.98 | 20.22 | 19.72 | 19.73 | 19.73 | -0.02 (-0.10%) | 6,261,799 |
| 2 Apr 2021 | CNY | 19.99 | 19.99 | 19.61 | 19.75 | 19.75 | -0.1 (-0.50%) | 6,657,069 |
| 1 Apr 2021 | CNY | 19.87 | 20.18 | 19.82 | 19.85 | 19.85 | -0.07 (-0.35%) | 4,609,301 |
| 31 Mar 2021 | CNY | 20.2 | 20.46 | 19.78 | 19.92 | 19.92 | -0.15 (-0.75%) | 7,118,027 |
| 30 Mar 2021 | CNY | 20.15 | 20.69 | 19.46 | 20.07 | 20.07 | -0.83 (-3.97%) | 14,764,624 |
| 29 Mar 2021 | CNY | 21.54 | 21.54 | 20.7 | 20.9 | 20.9 | -0.65 (-3.02%) | 8,095,672 |
| 26 Mar 2021 | CNY | 21.49 | 21.7 | 21.23 | 21.55 | 21.55 | +0.1 (+0.47%) | 6,848,375 |
| 25 Mar 2021 | CNY | 20.35 | 21.73 | 20.35 | 21.45 | 21.45 | +0.87 (+4.23%) | 9,267,044 |
| 24 Mar 2021 | CNY | 20.57 | 20.85 | 20.37 | 20.58 | 20.58 | +0.01 (+0.05%) | 4,612,945 |
| 23 Mar 2021 | CNY | 20.58 | 21.03 | 20.33 | 20.57 | 20.57 | -0.03 (-0.15%) | 6,378,116 |
| 22 Mar 2021 | CNY | 20 | 20.78 | 19.83 | 20.6 | 20.6 | +0.64 (+3.21%) | 8,170,668 |
| 19 Mar 2021 | CNY | 20 | 20.17 | 19.64 | 19.96 | 19.96 | -0.29 (-1.43%) | 7,023,317 |
| 18 Mar 2021 | CNY | 19.95 | 20.52 | 19.88 | 20.25 | 20.25 | +0.19 (+0.95%) | 8,542,197 |
| 17 Mar 2021 | CNY | 19.7 | 20.11 | 19.55 | 20.06 | 20.06 | +0.24 (+1.21%) | 6,378,670 |
| 16 Mar 2021 | CNY | 20.14 | 20.4 | 19.7 | 19.82 | 19.82 | -0.41 (-2.03%) | 8,109,773 |
| 15 Mar 2021 | CNY | 20.02 | 20.63 | 19.72 | 20.23 | 20.23 | +0.03 (+0.15%) | 10,928,137 |
| 12 Mar 2021 | CNY | 21.24 | 21.26 | 19.22 | 20.2 | 20.2 | -0.85 (-4.04%) | 23,199,875 |
| 11 Mar 2021 | CNY | 21.26 | 21.45 | 20.89 | 21.05 | 21.05 | -0.33 (-1.54%) | 12,994,356 |
| 10 Mar 2021 | CNY | 22.61 | 22.61 | 21.02 | 21.38 | 21.38 | -0.81 (-3.65%) | 16,663,084 |
| 9 Mar 2021 | CNY | 22.84 | 22.99 | 22.06 | 22.19 | 22.19 | -0.52 (-2.29%) | 13,011,427 |
| 8 Mar 2021 | CNY | 23.04 | 23.7 | 22.61 | 22.71 | 22.71 | +0.05 (+0.22%) | 15,802,663 |
| 5 Mar 2021 | CNY | 22.07 | 22.9 | 22.06 | 22.66 | 22.66 | +0.66 (+3%) | 17,731,013 |
| 4 Mar 2021 | CNY | 22.98 | 23 | 21.88 | 22 | 22 | -1.11 (-4.80%) | 19,225,353 |
