| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2021 | CNY | 24.28 | 25.38 | 23.76 | 25.38 | 25.38 | +2.31 (+10.01%) | 20,852,012 |
| 23 Apr 2021 | CNY | 20.25 | 23.07 | 20.01 | 23.07 | 23.07 | +2.1 (+10.01%) | 23,860,729 |
| 22 Apr 2021 | CNY | 18.51 | 20.97 | 18.08 | 20.97 | 20.97 | +1.91 (+10.02%) | 19,901,457 |
| 21 Apr 2021 | CNY | 20 | 20.47 | 19.06 | 19.06 | 19.06 | -2.12 (-10.01%) | 21,617,826 |
| 20 Apr 2021 | CNY | 20.6 | 21.18 | 20.26 | 21.18 | 21.18 | +1.93 (+10.03%) | 17,602,461 |
| 19 Apr 2021 | CNY | 18.03 | 19.25 | 17.51 | 19.25 | 19.25 | +1.75 (+10%) | 10,790,454 |
| 16 Apr 2021 | CNY | 16.93 | 17.7 | 16.8 | 17.5 | 17.5 | +0.57 (+3.37%) | 5,845,878 |
| 15 Apr 2021 | CNY | 17 | 17.23 | 16.69 | 16.93 | 16.93 | -0.22 (-1.28%) | 2,619,061 |
| 14 Apr 2021 | CNY | 16.2 | 17.49 | 16.18 | 17.15 | 17.15 | +0.81 (+4.96%) | 4,711,299 |
| 13 Apr 2021 | CNY | 17.01 | 17.25 | 16.17 | 16.34 | 16.34 | -0.8 (-4.67%) | 3,129,162 |
| 12 Apr 2021 | CNY | 16.63 | 17.14 | 16.34 | 17.14 | 17.14 | +0.52 (+3.13%) | 3,077,166 |
| 9 Apr 2021 | CNY | 16.67 | 16.87 | 16.56 | 16.62 | 16.62 | -0.07 (-0.42%) | 1,730,906 |
| 8 Apr 2021 | CNY | 17.18 | 17.32 | 16.66 | 16.69 | 16.69 | -0.64 (-3.69%) | 3,507,205 |
| 7 Apr 2021 | CNY | 16.88 | 17.34 | 16.65 | 17.33 | 17.33 | +0.4 (+2.36%) | 4,497,501 |
| 6 Apr 2021 | CNY | 16.8 | 17.1 | 16.66 | 16.93 | 16.93 | +0.04 (+0.24%) | 2,820,953 |
| 2 Apr 2021 | CNY | 16.52 | 17.1 | 16.39 | 16.89 | 16.89 | +0.2 (+1.20%) | 4,025,517 |
| 1 Apr 2021 | CNY | 16.18 | 16.97 | 15.9 | 16.69 | 16.69 | +0.34 (+2.08%) | 3,435,457 |
| 31 Mar 2021 | CNY | 16.57 | 17.24 | 16.35 | 16.35 | 16.35 | -0.11 (-0.67%) | 3,416,897 |
| 30 Mar 2021 | CNY | 16.01 | 16.5 | 16 | 16.46 | 16.46 | +0.35 (+2.17%) | 2,891,685 |
| 29 Mar 2021 | CNY | 16.31 | 16.4 | 16 | 16.11 | 16.11 | -0.31 (-1.89%) | 2,256,414 |
| 26 Mar 2021 | CNY | 16.4 | 16.59 | 16.16 | 16.42 | 16.42 | -0.18 (-1.08%) | 3,189,507 |
| 25 Mar 2021 | CNY | 16.14 | 16.89 | 16.08 | 16.6 | 16.6 | +0.24 (+1.47%) | 4,797,561 |
| 24 Mar 2021 | CNY | 15.83 | 16.36 | 15.83 | 16.36 | 16.36 | +0.2 (+1.24%) | 4,387,118 |
| 23 Mar 2021 | CNY | 17.08 | 17.26 | 16.16 | 16.16 | 16.16 | -1.79 (-9.97%) | 8,915,129 |
| 22 Mar 2021 | CNY | 18.52 | 19.07 | 17.88 | 17.95 | 17.95 | +0.61 (+3.52%) | 13,814,299 |
| 19 Mar 2021 | CNY | 16.35 | 17.34 | 16.35 | 17.34 | 17.34 | +1.58 (+10.03%) | 2,726,344 |
| 18 Mar 2021 | CNY | 15.41 | 15.81 | 15.31 | 15.76 | 15.76 | +0.31 (+2.01%) | 1,842,125 |
| 17 Mar 2021 | CNY | 14.92 | 15.54 | 14.88 | 15.45 | 15.45 | +0.48 (+3.21%) | 1,451,468 |
| 16 Mar 2021 | CNY | 14.75 | 14.99 | 14.71 | 14.97 | 14.97 | +0.18 (+1.22%) | 666,800 |
| 15 Mar 2021 | CNY | 14.88 | 15.04 | 14.66 | 14.79 | 14.79 | -0.13 (-0.87%) | 791,900 |
