| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 19.54 | 19.97 | 19.53 | 19.94 | 19.94 | +0.43 (+2.20%) | 7,605,140 |
| 13 Apr 2021 | CNY | 19.85 | 19.98 | 19.51 | 19.51 | 19.51 | -0.42 (-2.11%) | 9,594,163 |
| 12 Apr 2021 | CNY | 20.49 | 20.56 | 19.88 | 19.93 | 19.93 | -0.67 (-3.25%) | 11,685,749 |
| 9 Apr 2021 | CNY | 20.73 | 21.15 | 20.52 | 20.6 | 20.6 | -0.17 (-0.82%) | 9,398,357 |
| 8 Apr 2021 | CNY | 20.72 | 20.95 | 20.51 | 20.77 | 20.77 | -0.07 (-0.34%) | 11,399,410 |
| 7 Apr 2021 | CNY | 21.2 | 21.22 | 20.7 | 20.84 | 20.84 | -0.35 (-1.65%) | 10,664,742 |
| 6 Apr 2021 | CNY | 21.12 | 21.51 | 21.01 | 21.19 | 21.19 | +0.2 (+0.95%) | 14,044,233 |
| 2 Apr 2021 | CNY | 20.91 | 21.07 | 20.5 | 20.99 | 20.99 | +0.12 (+0.57%) | 11,927,908 |
| 1 Apr 2021 | CNY | 20.79 | 21 | 20.6 | 20.87 | 20.87 | -0.13 (-0.62%) | 10,146,799 |
| 31 Mar 2021 | CNY | 21.7 | 21.78 | 20.81 | 21 | 21 | -1.1 (-4.98%) | 20,109,498 |
| 30 Mar 2021 | CNY | 21.24 | 22.61 | 21.23 | 22.1 | 22.1 | +0.89 (+4.20%) | 31,843,214 |
| 29 Mar 2021 | CNY | 20.95 | 21.74 | 20.86 | 21.21 | 21.21 | +0.46 (+2.22%) | 24,156,130 |
| 26 Mar 2021 | CNY | 20.21 | 20.76 | 20.21 | 20.75 | 20.75 | +0.55 (+2.72%) | 12,673,508 |
| 25 Mar 2021 | CNY | 20 | 20.46 | 19.9 | 20.2 | 20.2 | +0.11 (+0.55%) | 8,916,622 |
| 24 Mar 2021 | CNY | 20.63 | 20.97 | 20 | 20.09 | 20.09 | -0.69 (-3.32%) | 13,988,350 |
| 23 Mar 2021 | CNY | 20.9 | 21.1 | 20.64 | 20.78 | 20.78 | -0.19 (-0.91%) | 11,863,612 |
| 22 Mar 2021 | CNY | 20.75 | 21.27 | 20.55 | 20.97 | 20.97 | -0.13 (-0.62%) | 17,670,735 |
| 19 Mar 2021 | CNY | 20.2 | 21.28 | 20.06 | 21.1 | 21.1 | +0.64 (+3.13%) | 29,961,726 |
| 18 Mar 2021 | CNY | 20.41 | 20.98 | 20.26 | 20.46 | 20.46 | +0.07 (+0.34%) | 16,498,366 |
| 17 Mar 2021 | CNY | 20.14 | 20.65 | 19.94 | 20.39 | 20.39 | +0.14 (+0.69%) | 12,690,668 |
| 16 Mar 2021 | CNY | 20.29 | 20.76 | 20.05 | 20.25 | 20.25 | -0.08 (-0.39%) | 12,932,330 |
| 15 Mar 2021 | CNY | 21.01 | 21.31 | 20.16 | 20.33 | 20.33 | -0.69 (-3.28%) | 16,173,601 |
| 12 Mar 2021 | CNY | 20.95 | 21.06 | 20.3 | 21.02 | 21.02 | +0.17 (+0.82%) | 13,092,330 |
| 11 Mar 2021 | CNY | 20.4 | 20.89 | 20.05 | 20.85 | 20.85 | +0.45 (+2.21%) | 16,298,423 |
| 10 Mar 2021 | CNY | 20.72 | 21 | 20.1 | 20.4 | 20.4 | -0.37 (-1.78%) | 16,568,603 |
| 9 Mar 2021 | CNY | 20.97 | 21.15 | 19.82 | 20.77 | 20.77 | -0.41 (-1.94%) | 22,219,967 |
| 8 Mar 2021 | CNY | 23.1 | 23.23 | 21.16 | 21.18 | 21.18 | -1.77 (-7.71%) | 28,586,528 |
| 5 Mar 2021 | CNY | 23.12 | 23.5 | 22.58 | 22.95 | 22.95 | -0.67 (-2.84%) | 18,580,798 |
| 4 Mar 2021 | CNY | 23.89 | 24.45 | 23.58 | 23.62 | 23.62 | -0.61 (-2.52%) | 20,027,857 |
| 3 Mar 2021 | CNY | 24 | 24.36 | 23.03 | 24.23 | 24.23 | -0.01 (-0.04%) | 27,581,561 |
