| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 13.82 | 13.92 | 13.66 | 13.75 | 13.75 | -0.09 (-0.65%) | 944,302 |
| 6 Apr 2021 | CNY | 13.73 | 13.96 | 13.69 | 13.84 | 13.84 | +0.19 (+1.39%) | 1,172,001 |
| 2 Apr 2021 | CNY | 13.54 | 13.88 | 13.38 | 13.65 | 13.65 | +0.13 (+0.96%) | 1,185,702 |
| 1 Apr 2021 | CNY | 13.74 | 13.99 | 13.43 | 13.52 | 13.52 | -0.11 (-0.81%) | 1,081,500 |
| 31 Mar 2021 | CNY | 13.38 | 13.79 | 13.37 | 13.63 | 13.63 | +0.13 (+0.96%) | 1,248,400 |
| 30 Mar 2021 | CNY | 13.71 | 13.74 | 13.44 | 13.5 | 13.5 | -0.34 (-2.46%) | 1,372,100 |
| 29 Mar 2021 | CNY | 13.99 | 13.99 | 13.71 | 13.84 | 13.84 | -0.02 (-0.14%) | 1,125,000 |
| 26 Mar 2021 | CNY | 13.6 | 14.04 | 13.48 | 13.86 | 13.86 | +0.26 (+1.91%) | 1,340,451 |
| 25 Mar 2021 | CNY | 13.87 | 13.92 | 13.42 | 13.6 | 13.6 | -0.27 (-1.95%) | 1,292,477 |
| 24 Mar 2021 | CNY | 14 | 14.28 | 13.68 | 13.87 | 13.87 | -0.33 (-2.32%) | 2,013,800 |
| 23 Mar 2021 | CNY | 15 | 15 | 14.12 | 14.2 | 14.2 | -0.63 (-4.25%) | 2,597,466 |
| 22 Mar 2021 | CNY | 14.73 | 15.1 | 14.7 | 14.83 | 14.83 | +0.12 (+0.82%) | 1,854,900 |
| 19 Mar 2021 | CNY | 14.76 | 15 | 14.62 | 14.71 | 14.71 | -0.17 (-1.14%) | 1,613,200 |
| 18 Mar 2021 | CNY | 14.86 | 15.05 | 14.75 | 14.88 | 14.88 | -0.03 (-0.20%) | 2,422,672 |
| 17 Mar 2021 | CNY | 15.12 | 15.12 | 14.71 | 14.91 | 14.91 | -0.07 (-0.47%) | 2,785,500 |
| 16 Mar 2021 | CNY | 14.03 | 15.25 | 14 | 14.98 | 14.98 | +0.95 (+6.77%) | 4,919,077 |
| 15 Mar 2021 | CNY | 14.24 | 14.33 | 13.9 | 14.03 | 14.03 | -0.21 (-1.47%) | 1,899,101 |
| 12 Mar 2021 | CNY | 14.3 | 14.55 | 14.13 | 14.24 | 14.24 | -0.06 (-0.42%) | 1,894,500 |
| 11 Mar 2021 | CNY | 13.88 | 14.4 | 13.8 | 14.3 | 14.3 | +0.42 (+3.03%) | 1,984,972 |
| 10 Mar 2021 | CNY | 14.11 | 14.45 | 13.83 | 13.88 | 13.88 | -0.03 (-0.22%) | 2,123,501 |
| 9 Mar 2021 | CNY | 14.79 | 14.79 | 13.89 | 13.91 | 13.91 | -0.73 (-4.99%) | 3,511,287 |
| 8 Mar 2021 | CNY | 15.22 | 15.36 | 14.54 | 14.64 | 14.64 | -0.5 (-3.30%) | 3,669,812 |
| 5 Mar 2021 | CNY | 14.58 | 15.48 | 14.35 | 15.14 | 15.14 | +0.5 (+3.42%) | 4,108,907 |
| 4 Mar 2021 | CNY | 14.72 | 15.1 | 14.58 | 14.64 | 14.64 | -0.25 (-1.68%) | 2,809,020 |
| 3 Mar 2021 | CNY | 14.56 | 15.1 | 14.38 | 14.89 | 14.89 | +0.1 (+0.68%) | 3,734,937 |
| 2 Mar 2021 | CNY | 14.19 | 15.5 | 13.91 | 14.79 | 14.79 | +0.61 (+4.30%) | 5,345,002 |
| 1 Mar 2021 | CNY | 13.55 | 14.39 | 13.55 | 14.18 | 14.18 | +0.63 (+4.65%) | 2,825,300 |
| 26 Feb 2021 | CNY | 13.39 | 13.83 | 13.38 | 13.55 | 13.55 | -0.09 (-0.66%) | 1,394,800 |
| 25 Feb 2021 | CNY | 13.78 | 13.93 | 13.51 | 13.64 | 13.64 | -0.14 (-1.02%) | 2,000,900 |
| 24 Feb 2021 | CNY | 13.9 | 14.39 | 13.53 | 13.78 | 13.78 | -0.35 (-2.48%) | 3,292,469 |
