| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 15.86 | 16.8 | 15.86 | 16.28 | 16.28 | +0.59 (+3.76%) | 11,400,302 |
| 13 Apr 2021 | CNY | 17.44 | 17.56 | 15.69 | 15.69 | 15.69 | -1.74 (-9.98%) | 8,757,902 |
| 12 Apr 2021 | CNY | 17.26 | 17.52 | 17.02 | 17.43 | 17.43 | +0.13 (+0.75%) | 5,142,980 |
| 9 Apr 2021 | CNY | 17.35 | 17.49 | 17.11 | 17.3 | 17.3 | -0.05 (-0.29%) | 2,423,200 |
| 8 Apr 2021 | CNY | 17.01 | 17.41 | 16.8 | 17.35 | 17.35 | +0.35 (+2.06%) | 6,786,800 |
| 7 Apr 2021 | CNY | 16.58 | 17.17 | 16.37 | 17 | 17 | +0.52 (+3.16%) | 6,333,222 |
| 6 Apr 2021 | CNY | 16.62 | 16.88 | 16.22 | 16.48 | 16.48 | +0.01 (+0.06%) | 2,321,520 |
| 2 Apr 2021 | CNY | 16.15 | 16.64 | 15.94 | 16.47 | 16.47 | +0.41 (+2.55%) | 6,131,100 |
| 1 Apr 2021 | CNY | 16.2 | 16.25 | 15.9 | 16.06 | 16.06 | -0.01 (-0.06%) | 4,622,300 |
| 31 Mar 2021 | CNY | 16.24 | 16.36 | 15.98 | 16.07 | 16.07 | -0.08 (-0.50%) | 4,619,200 |
| 30 Mar 2021 | CNY | 16.48 | 16.48 | 15.58 | 16.15 | 16.15 | -0.12 (-0.74%) | 4,962,542 |
| 29 Mar 2021 | CNY | 16.63 | 16.68 | 15.96 | 16.27 | 16.27 | -0.41 (-2.46%) | 4,312,040 |
| 26 Mar 2021 | CNY | 16.8 | 17.06 | 16.5 | 16.68 | 16.68 | -0.12 (-0.71%) | 4,291,322 |
| 25 Mar 2021 | CNY | 16.66 | 17.14 | 16.31 | 16.8 | 16.8 | +0.12 (+0.72%) | 4,109,467 |
| 24 Mar 2021 | CNY | 16.67 | 16.68 | 16.28 | 16.68 | 16.68 | +0.01 (+0.06%) | 4,934,100 |
| 23 Mar 2021 | CNY | 16.78 | 16.9 | 16.3 | 16.67 | 16.67 | -0.11 (-0.66%) | 7,531,200 |
| 22 Mar 2021 | CNY | 16.2 | 16.79 | 16.16 | 16.78 | 16.78 | +0.73 (+4.55%) | 12,795,119 |
| 19 Mar 2021 | CNY | 15.78 | 16.06 | 15.4 | 16.05 | 16.05 | +0.45 (+2.88%) | 10,157,626 |
| 18 Mar 2021 | CNY | 14.36 | 15.66 | 14.17 | 15.6 | 15.6 | +1.36 (+9.55%) | 15,567,240 |
| 17 Mar 2021 | CNY | 14.21 | 14.45 | 14.03 | 14.24 | 14.24 | +0.09 (+0.64%) | 1,660,126 |
| 16 Mar 2021 | CNY | 14.2 | 14.34 | 14.04 | 14.15 | 14.15 | -0.04 (-0.28%) | 1,299,822 |
| 15 Mar 2021 | CNY | 14.35 | 14.78 | 14.09 | 14.19 | 14.19 | -0.4 (-2.74%) | 4,112,926 |
| 12 Mar 2021 | CNY | 14.19 | 14.88 | 14.08 | 14.59 | 14.59 | +0.4 (+2.82%) | 3,063,980 |
| 11 Mar 2021 | CNY | 14.17 | 14.28 | 13.92 | 14.19 | 14.19 | +0.24 (+1.72%) | 2,805,240 |
| 10 Mar 2021 | CNY | 14.19 | 14.22 | 13.88 | 13.95 | 13.95 | -0.07 (-0.50%) | 5,457,100 |
| 9 Mar 2021 | CNY | 14.14 | 14.45 | 13.92 | 14.02 | 14.02 | -0.12 (-0.85%) | 1,669,640 |
| 8 Mar 2021 | CNY | 14.47 | 14.7 | 13.99 | 14.14 | 14.14 | -0.22 (-1.53%) | 2,932,400 |
| 5 Mar 2021 | CNY | 13.9 | 14.58 | 13.9 | 14.36 | 14.36 | +0.31 (+2.21%) | 3,280,260 |
| 4 Mar 2021 | CNY | 14.14 | 14.42 | 13.97 | 14.05 | 14.05 | -0.07 (-0.50%) | 3,854,460 |
| 3 Mar 2021 | CNY | 14.44 | 14.7 | 13.81 | 14.12 | 14.12 | -0.33 (-2.28%) | 8,011,520 |
