| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2021 | CNY | 16.83 | 17.4 | 16.35 | 17.12 | 17.12 | +0.26 (+1.54%) | 3,170,612 |
| 7 May 2021 | CNY | 17.52 | 17.55 | 16.8 | 16.86 | 16.86 | -0.74 (-4.20%) | 3,724,717 |
| 6 May 2021 | CNY | 17.42 | 17.64 | 17.21 | 17.6 | 17.6 | +0.13 (+0.74%) | 2,930,242 |
| 30 Apr 2021 | CNY | 17.68 | 17.68 | 17.15 | 17.47 | 17.47 | -0.22 (-1.24%) | 4,057,559 |
| 29 Apr 2021 | CNY | 17.84 | 18.18 | 17.59 | 17.69 | 17.69 | -0.3 (-1.67%) | 5,063,602 |
| 28 Apr 2021 | CNY | 17.96 | 18.08 | 17.42 | 17.99 | 17.99 | +0.06 (+0.33%) | 5,304,632 |
| 27 Apr 2021 | CNY | 18.79 | 18.8 | 17.59 | 17.93 | 17.93 | -0.35 (-1.91%) | 12,456,772 |
| 26 Apr 2021 | CNY | 16.62 | 18.28 | 16.62 | 18.28 | 18.28 | +1.66 (+9.99%) | 7,293,287 |
| 23 Apr 2021 | CNY | 17.25 | 17.26 | 16.61 | 16.62 | 16.62 | -0.83 (-4.76%) | 4,926,242 |
| 22 Apr 2021 | CNY | 17.36 | 17.5 | 17.16 | 17.45 | 17.45 | +0.1 (+0.58%) | 4,730,006 |
| 21 Apr 2021 | CNY | 16.8 | 17.5 | 16.78 | 17.35 | 17.35 | +0.45 (+2.66%) | 6,456,276 |
| 20 Apr 2021 | CNY | 16.98 | 17.21 | 16.8 | 16.9 | 16.9 | -0.21 (-1.23%) | 3,961,708 |
| 19 Apr 2021 | CNY | 16.38 | 17.11 | 16.38 | 17.11 | 17.11 | +0.74 (+4.52%) | 4,898,226 |
| 16 Apr 2021 | CNY | 16.14 | 16.42 | 16 | 16.37 | 16.37 | +0.21 (+1.30%) | 2,196,650 |
| 15 Apr 2021 | CNY | 15.94 | 16.2 | 15.82 | 16.16 | 16.16 | +0.06 (+0.37%) | 1,772,816 |
| 14 Apr 2021 | CNY | 15.78 | 16.16 | 15.78 | 16.1 | 16.1 | +0.33 (+2.09%) | 2,165,300 |
| 13 Apr 2021 | CNY | 16.26 | 16.3 | 15.69 | 15.77 | 15.77 | -0.56 (-3.43%) | 3,603,579 |
| 12 Apr 2021 | CNY | 16.9 | 16.99 | 16.3 | 16.33 | 16.33 | -0.69 (-4.05%) | 3,423,121 |
| 9 Apr 2021 | CNY | 16.75 | 17.1 | 16.57 | 17.02 | 17.02 | +0.28 (+1.67%) | 3,162,890 |
| 8 Apr 2021 | CNY | 16.95 | 17.05 | 16.68 | 16.74 | 16.74 | -0.26 (-1.53%) | 3,309,405 |
| 7 Apr 2021 | CNY | 17.27 | 17.27 | 16.76 | 17 | 17 | -0.41 (-2.35%) | 4,628,514 |
| 6 Apr 2021 | CNY | 17.85 | 17.98 | 17.34 | 17.41 | 17.41 | -0.34 (-1.92%) | 4,918,619 |
| 2 Apr 2021 | CNY | 16.94 | 18.12 | 16.8 | 17.75 | 17.75 | +0.82 (+4.84%) | 8,460,846 |
| 1 Apr 2021 | CNY | 16.85 | 17.1 | 16.54 | 16.93 | 16.93 | +0.03 (+0.18%) | 4,385,953 |
| 31 Mar 2021 | CNY | 16.81 | 17.1 | 16.73 | 16.9 | 16.9 | 0.0 (0.0%) | 4,096,500 |
| 30 Mar 2021 | CNY | 17.2 | 17.37 | 16.76 | 16.9 | 16.9 | -0.36 (-2.09%) | 6,247,318 |
| 29 Mar 2021 | CNY | 17.37 | 18 | 17.23 | 17.26 | 17.26 | -0.38 (-2.15%) | 6,806,711 |
| 26 Mar 2021 | CNY | 17.69 | 18.05 | 17.22 | 17.64 | 17.64 | -0.16 (-0.90%) | 8,178,961 |
| 25 Mar 2021 | CNY | 17.23 | 18.36 | 16.83 | 17.8 | 17.8 | +0.12 (+0.68%) | 11,985,973 |
| 24 Mar 2021 | CNY | 17.18 | 17.98 | 16.69 | 17.68 | 17.68 | +0.46 (+2.67%) | 15,422,303 |
