| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2021 | CNY | 15.86 | 17.22 | 15.82 | 17.22 | 17.22 | +1.57 (+10.03%) | 12,280,307 |
| 22 Mar 2021 | CNY | 15.4 | 15.66 | 15.29 | 15.65 | 15.65 | +0.32 (+2.09%) | 2,257,159 |
| 19 Mar 2021 | CNY | 15.21 | 15.55 | 15.06 | 15.33 | 15.33 | +0.12 (+0.79%) | 2,045,209 |
| 18 Mar 2021 | CNY | 15.48 | 15.48 | 15.16 | 15.21 | 15.21 | -0.14 (-0.91%) | 1,690,300 |
| 17 Mar 2021 | CNY | 15.29 | 15.46 | 15.03 | 15.35 | 15.35 | +0.29 (+1.93%) | 2,043,821 |
| 16 Mar 2021 | CNY | 14.92 | 15.43 | 14.79 | 15.06 | 15.06 | +0.27 (+1.83%) | 2,509,702 |
| 15 Mar 2021 | CNY | 15.02 | 15.16 | 14.67 | 14.79 | 14.79 | -0.12 (-0.80%) | 1,828,700 |
| 12 Mar 2021 | CNY | 15.19 | 15.33 | 14.82 | 14.91 | 14.91 | -0.38 (-2.49%) | 2,113,800 |
| 11 Mar 2021 | CNY | 14.75 | 15.3 | 14.5 | 15.29 | 15.29 | +0.51 (+3.45%) | 2,521,225 |
| 10 Mar 2021 | CNY | 15.29 | 15.36 | 14.63 | 14.78 | 14.78 | -0.33 (-2.18%) | 2,234,800 |
| 9 Mar 2021 | CNY | 15.95 | 15.96 | 15.03 | 15.11 | 15.11 | -0.85 (-5.33%) | 3,449,788 |
| 8 Mar 2021 | CNY | 16.29 | 16.48 | 15.95 | 15.96 | 15.96 | -0.39 (-2.39%) | 2,766,003 |
| 5 Mar 2021 | CNY | 16.04 | 16.38 | 15.67 | 16.35 | 16.35 | +0.17 (+1.05%) | 2,965,400 |
| 4 Mar 2021 | CNY | 16.28 | 16.78 | 16.13 | 16.18 | 16.18 | +0.01 (+0.06%) | 3,527,837 |
| 3 Mar 2021 | CNY | 16.2 | 16.38 | 16.05 | 16.17 | 16.17 | -0.02 (-0.12%) | 1,936,900 |
| 2 Mar 2021 | CNY | 16.44 | 16.59 | 16.08 | 16.19 | 16.19 | -0.21 (-1.28%) | 2,672,802 |
| 1 Mar 2021 | CNY | 16.1 | 16.43 | 16.06 | 16.4 | 16.4 | -0.03 (-0.18%) | 3,280,900 |
| 26 Feb 2021 | CNY | 16.2 | 16.92 | 16.13 | 16.43 | 16.43 | +0.23 (+1.42%) | 5,076,300 |
| 25 Feb 2021 | CNY | 16.5 | 16.6 | 15.88 | 16.2 | 16.2 | -0.13 (-0.80%) | 3,086,106 |
| 24 Feb 2021 | CNY | 16.02 | 16.92 | 16 | 16.33 | 16.33 | +0.42 (+2.64%) | 4,103,100 |
| 23 Feb 2021 | CNY | 16.04 | 16.32 | 15.83 | 15.91 | 15.91 | -0.19 (-1.18%) | 2,481,800 |
| 22 Feb 2021 | CNY | 15.92 | 16.74 | 15.92 | 16.1 | 16.1 | +0.29 (+1.83%) | 4,864,000 |
| 19 Feb 2021 | CNY | 15.31 | 15.85 | 15.2 | 15.81 | 15.81 | +0.5 (+3.27%) | 2,745,465 |
| 18 Feb 2021 | CNY | 14.68 | 15.47 | 14.68 | 15.31 | 15.31 | +0.66 (+4.51%) | 2,804,602 |
| 10 Feb 2021 | CNY | 14.78 | 14.78 | 14.35 | 14.65 | 14.65 | +0.2 (+1.38%) | 1,718,900 |
| 9 Feb 2021 | CNY | 14.1 | 14.5 | 14.01 | 14.45 | 14.45 | +0.39 (+2.77%) | 2,173,200 |
| 8 Feb 2021 | CNY | 14.19 | 14.43 | 13.99 | 14.06 | 14.06 | -0.13 (-0.92%) | 2,327,103 |
| 5 Feb 2021 | CNY | 14.56 | 14.9 | 14.13 | 14.19 | 14.19 | -0.38 (-2.61%) | 2,118,728 |
| 4 Feb 2021 | CNY | 14.86 | 15.13 | 14.08 | 14.57 | 14.57 | -0.36 (-2.41%) | 3,331,726 |
| 3 Feb 2021 | CNY | 15.54 | 15.56 | 14.81 | 14.93 | 14.93 | -0.63 (-4.05%) | 2,102,828 |
