| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 18.87 | 19.07 | 18.25 | 18.37 | 18.37 | -0.39 (-2.08%) | 3,100,269 |
| 14 Apr 2021 | CNY | 18.48 | 18.98 | 18.32 | 18.76 | 18.76 | +0.37 (+2.01%) | 2,040,300 |
| 13 Apr 2021 | CNY | 18.66 | 18.99 | 18.19 | 18.39 | 18.39 | -0.27 (-1.45%) | 1,700,200 |
| 12 Apr 2021 | CNY | 18.87 | 19.08 | 18.54 | 18.66 | 18.66 | -0.2 (-1.06%) | 2,209,600 |
| 9 Apr 2021 | CNY | 19.02 | 19.14 | 18.79 | 18.86 | 18.86 | -0.15 (-0.79%) | 3,792,600 |
| 8 Apr 2021 | CNY | 18.53 | 19.25 | 18.45 | 19.01 | 19.01 | +0.51 (+2.76%) | 4,532,800 |
| 7 Apr 2021 | CNY | 19 | 19.09 | 18.34 | 18.5 | 18.5 | -0.5 (-2.63%) | 5,180,000 |
| 6 Apr 2021 | CNY | 17.46 | 19.16 | 17.22 | 19 | 19 | +1.25 (+7.04%) | 6,877,014 |
| 2 Apr 2021 | CNY | 17.55 | 17.77 | 17.11 | 17.75 | 17.75 | +0.22 (+1.25%) | 2,886,000 |
| 1 Apr 2021 | CNY | 17.95 | 18.03 | 17.3 | 17.53 | 17.53 | -0.27 (-1.52%) | 2,549,000 |
| 31 Mar 2021 | CNY | 16.96 | 18.14 | 16.96 | 17.8 | 17.8 | +0.86 (+5.08%) | 4,736,000 |
| 30 Mar 2021 | CNY | 18.15 | 18.45 | 16.65 | 16.94 | 16.94 | -1.26 (-6.92%) | 5,568,100 |
| 29 Mar 2021 | CNY | 18.46 | 18.66 | 18.1 | 18.2 | 18.2 | -0.26 (-1.41%) | 1,914,900 |
| 26 Mar 2021 | CNY | 18.31 | 18.63 | 17.97 | 18.46 | 18.46 | +0.19 (+1.04%) | 1,912,000 |
| 25 Mar 2021 | CNY | 17.46 | 18.3 | 17.44 | 18.27 | 18.27 | +0.72 (+4.10%) | 2,710,600 |
| 24 Mar 2021 | CNY | 17.15 | 17.88 | 16.69 | 17.55 | 17.55 | +0.37 (+2.15%) | 3,999,600 |
| 23 Mar 2021 | CNY | 17.34 | 17.34 | 16.74 | 17.18 | 17.18 | -0.17 (-0.98%) | 3,305,900 |
| 22 Mar 2021 | CNY | 18.41 | 18.41 | 16.66 | 17.35 | 17.35 | -0.77 (-4.25%) | 5,769,311 |
| 19 Mar 2021 | CNY | 19.15 | 19.3 | 17.6 | 18.12 | 18.12 | -1.03 (-5.38%) | 5,452,900 |
| 18 Mar 2021 | CNY | 19.43 | 19.78 | 19.02 | 19.15 | 19.15 | -0.21 (-1.08%) | 5,802,300 |
| 17 Mar 2021 | CNY | 19.6 | 19.69 | 19.15 | 19.36 | 19.36 | -0.24 (-1.22%) | 2,170,800 |
| 16 Mar 2021 | CNY | 19.63 | 19.85 | 19.47 | 19.6 | 19.6 | -0.17 (-0.86%) | 1,808,925 |
| 15 Mar 2021 | CNY | 19.51 | 19.94 | 19.44 | 19.77 | 19.77 | -0.07 (-0.35%) | 2,469,400 |
| 12 Mar 2021 | CNY | 19.4 | 19.96 | 19.07 | 19.84 | 19.84 | +0.35 (+1.80%) | 3,963,632 |
| 11 Mar 2021 | CNY | 19.85 | 20.1 | 19.41 | 19.49 | 19.49 | -0.32 (-1.62%) | 4,173,202 |
| 10 Mar 2021 | CNY | 20.04 | 20.19 | 19.6 | 19.81 | 19.81 | -0.03 (-0.15%) | 2,533,100 |
| 9 Mar 2021 | CNY | 19.73 | 20.54 | 18.63 | 19.84 | 19.84 | +0.29 (+1.48%) | 5,729,764 |
| 8 Mar 2021 | CNY | 19.9 | 20.66 | 19.52 | 19.55 | 19.55 | -0.26 (-1.31%) | 4,323,291 |
| 5 Mar 2021 | CNY | 20.65 | 20.65 | 19.65 | 19.81 | 19.81 | -0.84 (-4.07%) | 3,907,500 |
| 4 Mar 2021 | CNY | 20.4 | 20.89 | 20.3 | 20.65 | 20.65 | -0.03 (-0.15%) | 2,821,200 |
