| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 18.11 | 18.25 | 18.01 | 18.24 | 18.24 | +0.22 (+1.22%) | 3,621,050 |
| 13 Apr 2021 | CNY | 17.95 | 18.34 | 17.93 | 18.02 | 18.02 | -0.09 (-0.50%) | 4,540,900 |
| 12 Apr 2021 | CNY | 18.34 | 18.67 | 18 | 18.11 | 18.11 | -0.53 (-2.84%) | 6,139,150 |
| 9 Apr 2021 | CNY | 18.81 | 19.13 | 18.54 | 18.64 | 18.64 | -0.26 (-1.38%) | 5,913,400 |
| 8 Apr 2021 | CNY | 19.34 | 19.59 | 18.8 | 18.9 | 18.9 | -0.37 (-1.92%) | 8,317,229 |
| 7 Apr 2021 | CNY | 19.24 | 19.4 | 19 | 19.27 | 19.27 | -0.07 (-0.36%) | 7,428,800 |
| 6 Apr 2021 | CNY | 19.75 | 19.89 | 19.24 | 19.34 | 19.34 | -0.04 (-0.21%) | 9,994,432 |
| 2 Apr 2021 | CNY | 18.71 | 19.98 | 18.71 | 19.38 | 19.38 | +0.89 (+4.81%) | 15,713,050 |
| 1 Apr 2021 | CNY | 18.15 | 18.93 | 17.98 | 18.49 | 18.49 | +0.47 (+2.61%) | 7,869,700 |
| 31 Mar 2021 | CNY | 18.61 | 18.79 | 17.8 | 18.02 | 18.02 | -0.64 (-3.43%) | 6,289,350 |
| 30 Mar 2021 | CNY | 18.38 | 18.92 | 18.38 | 18.66 | 18.66 | +0.16 (+0.86%) | 5,289,850 |
| 29 Mar 2021 | CNY | 18.79 | 19.17 | 18.5 | 18.5 | 18.5 | -0.06 (-0.32%) | 6,346,050 |
| 26 Mar 2021 | CNY | 18.44 | 18.7 | 18.13 | 18.56 | 18.56 | +0.31 (+1.70%) | 5,703,100 |
| 25 Mar 2021 | CNY | 18.2 | 18.53 | 18.05 | 18.25 | 18.25 | -0.05 (-0.27%) | 5,503,100 |
| 24 Mar 2021 | CNY | 19.01 | 19.13 | 18.28 | 18.3 | 18.3 | -1.08 (-5.57%) | 10,466,150 |
| 23 Mar 2021 | CNY | 19.39 | 20.27 | 19.27 | 19.38 | 19.38 | +0.18 (+0.94%) | 14,361,367 |
| 22 Mar 2021 | CNY | 18.96 | 19.34 | 18.82 | 19.2 | 19.2 | +0.21 (+1.11%) | 6,962,150 |
| 19 Mar 2021 | CNY | 18.84 | 19.48 | 18.7 | 18.99 | 18.99 | -0.12 (-0.63%) | 7,790,800 |
| 18 Mar 2021 | CNY | 19.44 | 19.69 | 19.05 | 19.11 | 19.11 | -0.38 (-1.95%) | 9,661,081 |
| 17 Mar 2021 | CNY | 18.9 | 20.29 | 18.88 | 19.49 | 19.49 | +0.26 (+1.35%) | 17,016,426 |
| 16 Mar 2021 | CNY | 18.27 | 19.62 | 18.27 | 19.23 | 19.23 | +0.98 (+5.37%) | 12,043,681 |
| 15 Mar 2021 | CNY | 18.28 | 18.74 | 18 | 18.25 | 18.25 | -0.31 (-1.67%) | 6,978,800 |
| 12 Mar 2021 | CNY | 18.7 | 19.1 | 18.33 | 18.56 | 18.56 | -0.4 (-2.11%) | 9,887,073 |
| 11 Mar 2021 | CNY | 17 | 19.54 | 16.9 | 18.96 | 18.96 | +1.93 (+11.33%) | 15,163,152 |
| 10 Mar 2021 | CNY | 17.71 | 17.87 | 16.94 | 17.03 | 17.03 | -0.44 (-2.52%) | 6,040,150 |
| 9 Mar 2021 | CNY | 18.82 | 18.85 | 17.1 | 17.47 | 17.47 | -1.24 (-6.63%) | 9,259,005 |
| 8 Mar 2021 | CNY | 19.36 | 19.5 | 18.65 | 18.71 | 18.71 | -0.44 (-2.30%) | 6,347,100 |
| 5 Mar 2021 | CNY | 18.61 | 19.34 | 18.56 | 19.15 | 19.15 | +0.34 (+1.81%) | 7,221,000 |
| 4 Mar 2021 | CNY | 19.15 | 19.75 | 18.76 | 18.81 | 18.81 | -0.56 (-2.89%) | 8,368,051 |
| 3 Mar 2021 | CNY | 19.11 | 19.39 | 18.85 | 19.37 | 19.37 | +0.13 (+0.68%) | 7,485,109 |
