| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2021 | CNY | 17.1598 | 18.2722 | 17.1006 | 18.1894 | 18.1894 | +0.994 (+5.78%) | 2,492,038 |
| 15 Apr 2021 | CNY | 17.8166 | 18.1065 | 17.1065 | 17.1953 | 17.1953 | -0.976 (-5.37%) | 2,743,650 |
| 14 Apr 2021 | CNY | 18.4497 | 18.4852 | 17.8994 | 18.1716 | 18.1716 | -0.272 (-1.48%) | 1,185,611 |
| 13 Apr 2021 | CNY | 18.6331 | 18.6805 | 18.2899 | 18.4438 | 18.4438 | -0.13 (-0.70%) | 684,948 |
| 12 Apr 2021 | CNY | 19.0651 | 19.2012 | 18.4911 | 18.574 | 18.574 | -0.544 (-2.85%) | 1,046,600 |
| 9 Apr 2021 | CNY | 18.8521 | 19.2071 | 18.7219 | 19.1183 | 19.1183 | +0.278 (+1.48%) | 996,834 |
| 8 Apr 2021 | CNY | 19.2189 | 19.2189 | 18.8107 | 18.8402 | 18.8402 | -0.349 (-1.82%) | 1,477,316 |
| 7 Apr 2021 | CNY | 19.3787 | 19.7633 | 19.1124 | 19.1894 | 19.1894 | -0.071 (-0.37%) | 1,621,766 |
| 6 Apr 2021 | CNY | 18.6391 | 19.5799 | 18.6213 | 19.2604 | 19.2604 | +0.74 (+3.99%) | 2,428,430 |
| 2 Apr 2021 | CNY | 18.3432 | 18.5621 | 18.2367 | 18.5207 | 18.5207 | +0.077 (+0.42%) | 751,326 |
| 1 Apr 2021 | CNY | 18.8639 | 18.8639 | 18.4083 | 18.4438 | 18.4438 | -0.124 (-0.67%) | 733,312 |
| 31 Mar 2021 | CNY | 18.5444 | 18.645 | 18.2544 | 18.5681 | 18.5681 | +0.053 (+0.29%) | 811,641 |
| 30 Mar 2021 | CNY | 18.6391 | 18.8876 | 18.432 | 18.5148 | 18.5148 | -0.201 (-1.08%) | 1,534,320 |
| 29 Mar 2021 | CNY | 18.2485 | 19.0414 | 18.2485 | 18.716 | 18.716 | +0.473 (+2.60%) | 1,931,970 |
| 26 Mar 2021 | CNY | 18.1657 | 18.3136 | 17.8402 | 18.2426 | 18.2426 | +0.213 (+1.18%) | 949,752 |
| 25 Mar 2021 | CNY | 18.1716 | 18.3846 | 17.9586 | 18.0296 | 18.0296 | -0.142 (-0.78%) | 1,070,523 |
| 24 Mar 2021 | CNY | 18.503 | 18.5444 | 18.1539 | 18.1716 | 18.1716 | -0.343 (-1.85%) | 930,475 |
| 23 Mar 2021 | CNY | 18.645 | 18.8521 | 18.3728 | 18.5148 | 18.5148 | -0.03 (-0.16%) | 1,522,690 |
| 22 Mar 2021 | CNY | 18.0651 | 18.6391 | 18.0473 | 18.5444 | 18.5444 | +0.503 (+2.79%) | 1,350,141 |
| 19 Mar 2021 | CNY | 17.7988 | 18.1834 | 17.5089 | 18.0414 | 18.0414 | +0.225 (+1.26%) | 1,220,837 |
| 18 Mar 2021 | CNY | 18.1361 | 18.142 | 17.7692 | 17.8166 | 17.8166 | -0.302 (-1.67%) | 1,037,994 |
| 17 Mar 2021 | CNY | 17.9882 | 18.2249 | 17.8817 | 18.1183 | 18.1183 | +0.118 (+0.66%) | 1,025,412 |
| 16 Mar 2021 | CNY | 18.0828 | 18.142 | 17.3491 | 18 | 18 | +0.041 (+0.23%) | 1,447,072 |
| 15 Mar 2021 | CNY | 18.1065 | 18.3195 | 17.9112 | 17.9586 | 17.9586 | -0.213 (-1.17%) | 1,292,005 |
| 12 Mar 2021 | CNY | 18.6627 | 18.6627 | 18.0592 | 18.1716 | 18.1716 | -0.468 (-2.51%) | 1,917,981 |
| 11 Mar 2021 | CNY | 19.1716 | 19.2781 | 18.4201 | 18.6391 | 18.6391 | -0.544 (-2.84%) | 2,753,126 |
| 10 Mar 2021 | CNY | 20.361 | 20.5621 | 19.0592 | 19.1834 | 19.1834 | -1.172 (-5.76%) | 3,425,799 |
| 9 Mar 2021 | CNY | 20.361 | 21.0059 | 19.8639 | 20.355 | 20.355 | -0.047 (-0.23%) | 3,608,626 |
| 8 Mar 2021 | CNY | 20.1775 | 20.9882 | 20.0473 | 20.4024 | 20.4024 | +0.503 (+2.53%) | 3,502,114 |
| 5 Mar 2021 | CNY | 19.3077 | 20 | 19.2426 | 19.8994 | 19.8994 | +0.598 (+3.10%) | 1,671,410 |
