| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 19.2667 | 19.2867 | 18.24 | 18.9267 | 18.9267 | -0.34 (-1.76%) | 34,687,743 |
| 6 Apr 2021 | CNY | 18.9733 | 19.3333 | 18.6733 | 19.2667 | 19.2667 | +0.273 (+1.44%) | 27,481,039 |
| 2 Apr 2021 | CNY | 19.76 | 19.8 | 18.7467 | 18.9933 | 18.9933 | -0.68 (-3.46%) | 42,479,692 |
| 1 Apr 2021 | CNY | 18.24 | 19.74 | 18.1533 | 19.6733 | 19.6733 | +1.313 (+7.15%) | 38,278,459 |
| 31 Mar 2021 | CNY | 19.28 | 19.32 | 18.1267 | 18.36 | 18.36 | -0.807 (-4.21%) | 42,006,502 |
| 30 Mar 2021 | CNY | 18.5733 | 19.4 | 18.4733 | 19.1667 | 19.1667 | +0.6 (+3.23%) | 37,694,794 |
| 29 Mar 2021 | CNY | 18.4267 | 18.92 | 18.0667 | 18.5667 | 18.5667 | +0.147 (+0.80%) | 36,339,273 |
| 26 Mar 2021 | CNY | 17.8667 | 18.5333 | 17.5333 | 18.42 | 18.42 | +0.387 (+2.14%) | 51,035,029 |
| 25 Mar 2021 | CNY | 17.2 | 18.1333 | 16.9067 | 18.0333 | 18.0333 | +1.013 (+5.95%) | 49,846,513 |
| 24 Mar 2021 | CNY | 17.4667 | 17.6533 | 16.6667 | 17.02 | 17.02 | -0.907 (-5.06%) | 82,819,921 |
| 23 Mar 2021 | CNY | 18.7267 | 18.8733 | 17.5867 | 17.9267 | 17.9267 | -0.847 (-4.51%) | 76,236,388 |
| 22 Mar 2021 | CNY | 19.2467 | 19.64 | 18.5933 | 18.7733 | 18.7733 | -0.387 (-2.02%) | 42,363,555 |
| 19 Mar 2021 | CNY | 19.6533 | 20.0133 | 18.98 | 19.16 | 19.16 | -1.227 (-6.02%) | 47,205,799 |
| 18 Mar 2021 | CNY | 19.68 | 20.96 | 19.54 | 20.3867 | 20.3867 | +0.767 (+3.91%) | 44,129,535 |
| 17 Mar 2021 | CNY | 19.2733 | 20.0533 | 19.1667 | 19.62 | 19.62 | +0.133 (+0.68%) | 36,600,405 |
| 16 Mar 2021 | CNY | 19.12 | 19.6667 | 18.8 | 19.4867 | 19.4867 | +0.373 (+1.95%) | 36,377,601 |
| 15 Mar 2021 | CNY | 20.2667 | 20.2667 | 18.8933 | 19.1133 | 19.1133 | -1.287 (-6.31%) | 43,588,560 |
| 12 Mar 2021 | CNY | 19.7267 | 20.6733 | 19.2 | 20.4 | 20.4 | +0.947 (+4.87%) | 73,702,407 |
| 11 Mar 2021 | CNY | 18.88 | 19.6733 | 18.8133 | 19.4533 | 19.4533 | +0.8 (+4.29%) | 62,547,184 |
| 10 Mar 2021 | CNY | 18.9867 | 19.1667 | 18.5333 | 18.6533 | 18.6533 | +0.16 (+0.87%) | 60,834,466 |
| 9 Mar 2021 | CNY | 19.5333 | 19.6067 | 17.64 | 18.4933 | 18.4933 | -1.107 (-5.65%) | 86,636,503 |
| 8 Mar 2021 | CNY | 21.9333 | 21.98 | 19.4333 | 19.6 | 19.6 | -1.933 (-8.98%) | 105,971,478 |
| 5 Mar 2021 | CNY | 21.4067 | 21.9133 | 21.1133 | 21.5333 | 21.5333 | -0.067 (-0.31%) | 57,552,103 |
| 4 Mar 2021 | CNY | 22.5067 | 22.54 | 21.18 | 21.6 | 21.6 | -0.927 (-4.11%) | 71,640,643 |
| 3 Mar 2021 | CNY | 22.4333 | 22.9267 | 22.34 | 22.5267 | 22.5267 | -0.133 (-0.59%) | 49,443,550 |
| 2 Mar 2021 | CNY | 22.8667 | 23.4667 | 22.3267 | 22.66 | 22.66 | -0.207 (-0.90%) | 58,533,988 |
| 1 Mar 2021 | CNY | 23.0867 | 23.74 | 22.3333 | 22.8667 | 22.8667 | +0.433 (+1.93%) | 72,719,581 |
| 26 Feb 2021 | CNY | 23.08 | 23.3267 | 22.1733 | 22.4333 | 22.4333 | -1 (-4.27%) | 82,863,549 |
| 25 Feb 2021 | CNY | 24.0067 | 24.8667 | 23.2133 | 23.4333 | 23.4333 | -0.253 (-1.07%) | 85,305,211 |
| 24 Feb 2021 | CNY | 26.26 | 26.26 | 23.6867 | 23.6867 | 23.6867 | -2.633 (-10.00%) | 118,721,775 |
