| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 15.27 | 15.52 | 15.02 | 15.34 | 15.34 | +0.25 (+1.66%) | 7,308,837 |
| 13 Apr 2021 | CNY | 15.27 | 15.42 | 14.98 | 15.09 | 15.09 | -0.13 (-0.85%) | 10,397,501 |
| 12 Apr 2021 | CNY | 16.1 | 16.16 | 15.21 | 15.22 | 15.22 | -0.96 (-5.93%) | 19,895,503 |
| 9 Apr 2021 | CNY | 15.99 | 16.59 | 15.89 | 16.18 | 16.18 | -0.1 (-0.61%) | 20,849,441 |
| 8 Apr 2021 | CNY | 17.45 | 17.65 | 15.35 | 16.28 | 16.28 | -1.13 (-6.49%) | 35,829,795 |
| 7 Apr 2021 | CNY | 17.34 | 17.57 | 17.1 | 17.41 | 17.41 | -0.01 (-0.06%) | 10,084,765 |
| 6 Apr 2021 | CNY | 17.83 | 18.09 | 17.36 | 17.42 | 17.42 | -0.5 (-2.79%) | 10,969,962 |
| 2 Apr 2021 | CNY | 16.88 | 18.05 | 16.88 | 17.92 | 17.92 | +1.04 (+6.16%) | 19,878,397 |
| 1 Apr 2021 | CNY | 16.35 | 17.05 | 16.3 | 16.88 | 16.88 | +0.63 (+3.88%) | 14,651,667 |
| 31 Mar 2021 | CNY | 16.55 | 16.65 | 16.22 | 16.25 | 16.25 | -0.14 (-0.85%) | 7,915,604 |
| 30 Mar 2021 | CNY | 16.5 | 16.73 | 16.38 | 16.39 | 16.39 | -0.26 (-1.56%) | 8,194,833 |
| 29 Mar 2021 | CNY | 17 | 17.03 | 16.59 | 16.65 | 16.65 | -0.1 (-0.60%) | 8,666,671 |
| 26 Mar 2021 | CNY | 16.35 | 16.95 | 16.27 | 16.75 | 16.75 | +0.49 (+3.01%) | 10,514,368 |
| 25 Mar 2021 | CNY | 16.22 | 16.58 | 16.16 | 16.26 | 16.26 | +0.05 (+0.31%) | 8,831,626 |
| 24 Mar 2021 | CNY | 16.85 | 16.9 | 16.05 | 16.21 | 16.21 | -0.83 (-4.87%) | 18,823,577 |
| 23 Mar 2021 | CNY | 17.1 | 17.6 | 16.92 | 17.04 | 17.04 | +0.11 (+0.65%) | 10,056,530 |
| 22 Mar 2021 | CNY | 17.3 | 17.48 | 16.83 | 16.93 | 16.93 | -0.37 (-2.14%) | 11,493,188 |
| 19 Mar 2021 | CNY | 17.55 | 17.72 | 17.29 | 17.3 | 17.3 | -0.52 (-2.92%) | 9,809,855 |
| 18 Mar 2021 | CNY | 17.52 | 18.12 | 17.25 | 17.82 | 17.82 | +0.44 (+2.53%) | 11,299,446 |
| 17 Mar 2021 | CNY | 17.31 | 17.79 | 17.31 | 17.38 | 17.38 | -0.02 (-0.11%) | 7,983,105 |
| 16 Mar 2021 | CNY | 17.79 | 17.94 | 17.24 | 17.4 | 17.4 | -0.25 (-1.42%) | 8,858,564 |
| 15 Mar 2021 | CNY | 17.84 | 18.17 | 17.62 | 17.65 | 17.65 | -0.41 (-2.27%) | 9,338,977 |
| 12 Mar 2021 | CNY | 18 | 18.24 | 17.82 | 18.06 | 18.06 | +0.03 (+0.17%) | 9,521,581 |
| 11 Mar 2021 | CNY | 17.36 | 18.4 | 17.27 | 18.03 | 18.03 | +0.62 (+3.56%) | 13,743,887 |
| 10 Mar 2021 | CNY | 17.95 | 18.14 | 17.19 | 17.41 | 17.41 | -0.24 (-1.36%) | 11,585,485 |
| 9 Mar 2021 | CNY | 18.6 | 18.9 | 17.5 | 17.65 | 17.65 | -1.07 (-5.72%) | 20,186,263 |
| 8 Mar 2021 | CNY | 19.71 | 19.72 | 18.71 | 18.72 | 18.72 | -0.78 (-4%) | 14,544,407 |
| 5 Mar 2021 | CNY | 18.4 | 19.68 | 18.4 | 19.5 | 19.5 | +0.74 (+3.94%) | 16,530,674 |
| 4 Mar 2021 | CNY | 19.25 | 19.46 | 18.74 | 18.76 | 18.76 | -0.53 (-2.75%) | 13,356,427 |
| 3 Mar 2021 | CNY | 19.04 | 19.31 | 18.8 | 19.29 | 19.29 | +0.25 (+1.31%) | 10,845,357 |
