| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 19.21 | 19.47 | 19.03 | 19.43 | 19.43 | +0.11 (+0.57%) | 1,689,800 |
| 6 Apr 2021 | CNY | 19.25 | 19.36 | 19.12 | 19.32 | 19.32 | +0.15 (+0.78%) | 1,587,073 |
| 2 Apr 2021 | CNY | 19.35 | 19.39 | 19 | 19.17 | 19.17 | -0.13 (-0.67%) | 1,464,044 |
| 1 Apr 2021 | CNY | 18.98 | 19.37 | 18.9 | 19.3 | 19.3 | +0.25 (+1.31%) | 1,272,400 |
| 31 Mar 2021 | CNY | 18.88 | 19.12 | 18.72 | 19.05 | 19.05 | +0.24 (+1.28%) | 798,400 |
| 30 Mar 2021 | CNY | 19.25 | 19.25 | 18.76 | 18.81 | 18.81 | -0.38 (-1.98%) | 1,104,400 |
| 29 Mar 2021 | CNY | 19.28 | 19.28 | 19 | 19.19 | 19.19 | 0.0 (0.0%) | 974,100 |
| 26 Mar 2021 | CNY | 18.98 | 19.2 | 18.83 | 19.19 | 19.19 | +0.21 (+1.11%) | 1,027,707 |
| 25 Mar 2021 | CNY | 19.01 | 19.23 | 18.91 | 18.98 | 18.98 | -0.12 (-0.63%) | 949,200 |
| 24 Mar 2021 | CNY | 19.15 | 19.4 | 18.93 | 19.1 | 19.1 | +0.09 (+0.47%) | 1,108,787 |
| 23 Mar 2021 | CNY | 19.11 | 19.21 | 18.9 | 19.01 | 19.01 | -0.27 (-1.40%) | 1,040,482 |
| 22 Mar 2021 | CNY | 19.22 | 19.38 | 19.09 | 19.28 | 19.28 | +0.08 (+0.42%) | 1,096,900 |
| 19 Mar 2021 | CNY | 18.83 | 19.4 | 18.75 | 19.2 | 19.2 | +0.24 (+1.27%) | 1,652,105 |
| 18 Mar 2021 | CNY | 19 | 19.09 | 18.72 | 18.96 | 18.96 | +0.1 (+0.53%) | 1,253,300 |
| 17 Mar 2021 | CNY | 18.45 | 18.88 | 18.45 | 18.86 | 18.86 | +0.26 (+1.40%) | 1,140,541 |
| 16 Mar 2021 | CNY | 18.34 | 18.65 | 18.29 | 18.6 | 18.6 | +0.24 (+1.31%) | 943,800 |
| 15 Mar 2021 | CNY | 18.24 | 18.47 | 18.02 | 18.36 | 18.36 | +0.07 (+0.38%) | 1,008,105 |
| 12 Mar 2021 | CNY | 18.6 | 18.68 | 18.29 | 18.29 | 18.29 | -0.22 (-1.19%) | 1,091,835 |
| 11 Mar 2021 | CNY | 18.04 | 20.02 | 18.02 | 18.51 | 18.51 | +0.31 (+1.70%) | 2,570,523 |
| 10 Mar 2021 | CNY | 18.81 | 18.81 | 18.15 | 18.2 | 18.2 | -0.42 (-2.26%) | 1,414,400 |
| 9 Mar 2021 | CNY | 19.2 | 19.25 | 18.11 | 18.62 | 18.62 | -0.58 (-3.02%) | 1,945,000 |
| 8 Mar 2021 | CNY | 19.02 | 19.45 | 18.93 | 19.2 | 19.2 | +0.27 (+1.43%) | 2,169,043 |
| 5 Mar 2021 | CNY | 18.6 | 18.99 | 18.54 | 18.93 | 18.93 | +0.2 (+1.07%) | 1,438,894 |
| 4 Mar 2021 | CNY | 18.61 | 18.98 | 18.61 | 18.73 | 18.73 | -0.03 (-0.16%) | 1,266,312 |
| 3 Mar 2021 | CNY | 18.66 | 18.87 | 18.55 | 18.76 | 18.76 | +0.02 (+0.11%) | 1,402,838 |
| 2 Mar 2021 | CNY | 18.98 | 19.33 | 18.61 | 18.74 | 18.74 | -0.14 (-0.74%) | 2,272,201 |
| 1 Mar 2021 | CNY | 18.9 | 18.98 | 18.3 | 18.88 | 18.88 | -0.31 (-1.62%) | 3,180,536 |
| 26 Feb 2021 | CNY | 18.74 | 19.22 | 18.59 | 19.19 | 19.19 | +0.4 (+2.13%) | 2,168,881 |
| 25 Feb 2021 | CNY | 19.1 | 19.3 | 18 | 18.79 | 18.79 | -0.29 (-1.52%) | 1,488,100 |
| 24 Feb 2021 | CNY | 19.32 | 19.45 | 18.85 | 19.08 | 19.08 | -0.11 (-0.57%) | 1,559,881 |
