| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 13.36 | 13.59 | 13.21 | 13.38 | 13.38 | -0.08 (-0.59%) | 18,135,237 |
| 14 Apr 2021 | CNY | 13.28 | 13.48 | 13.17 | 13.46 | 13.46 | +0.14 (+1.05%) | 22,073,762 |
| 13 Apr 2021 | CNY | 13.61 | 13.82 | 13.25 | 13.32 | 13.32 | +0.02 (+0.15%) | 22,800,470 |
| 12 Apr 2021 | CNY | 14.06 | 14.06 | 13.2 | 13.3 | 13.3 | -0.83 (-5.87%) | 41,587,230 |
| 9 Apr 2021 | CNY | 14.3 | 14.38 | 14.08 | 14.13 | 14.13 | -0.16 (-1.12%) | 18,838,813 |
| 8 Apr 2021 | CNY | 14.68 | 14.68 | 14.2 | 14.29 | 14.29 | -0.48 (-3.25%) | 38,468,495 |
| 7 Apr 2021 | CNY | 14.79 | 14.85 | 14.54 | 14.77 | 14.77 | -0.13 (-0.87%) | 27,060,115 |
| 6 Apr 2021 | CNY | 14.42 | 15.39 | 14.4 | 14.9 | 14.9 | +0.37 (+2.55%) | 36,787,973 |
| 2 Apr 2021 | CNY | 14.77 | 14.83 | 14.3 | 14.53 | 14.53 | -0.24 (-1.62%) | 28,622,432 |
| 1 Apr 2021 | CNY | 14.77 | 15.17 | 14.52 | 14.77 | 14.77 | 0.0 (0.0%) | 28,881,349 |
| 31 Mar 2021 | CNY | 15.03 | 15.17 | 14.74 | 14.77 | 14.77 | -0.47 (-3.08%) | 32,696,361 |
| 30 Mar 2021 | CNY | 14.68 | 15.46 | 14.67 | 15.24 | 15.24 | +0.8 (+5.54%) | 58,896,532 |
| 29 Mar 2021 | CNY | 14.65 | 14.7 | 14.31 | 14.44 | 14.44 | -0.16 (-1.10%) | 21,501,398 |
| 26 Mar 2021 | CNY | 14.35 | 14.78 | 14.25 | 14.6 | 14.6 | +0.37 (+2.60%) | 30,214,923 |
| 25 Mar 2021 | CNY | 14.21 | 14.47 | 14.03 | 14.23 | 14.23 | -0.04 (-0.28%) | 17,531,361 |
| 24 Mar 2021 | CNY | 14.45 | 14.65 | 14.11 | 14.27 | 14.27 | -0.21 (-1.45%) | 22,395,161 |
| 23 Mar 2021 | CNY | 14.91 | 14.93 | 14.33 | 14.48 | 14.48 | -0.36 (-2.43%) | 32,378,584 |
| 22 Mar 2021 | CNY | 14.6 | 15.22 | 14.58 | 14.84 | 14.84 | +0.19 (+1.30%) | 32,200,265 |
| 19 Mar 2021 | CNY | 14.95 | 15.24 | 14.63 | 14.65 | 14.65 | -0.57 (-3.75%) | 34,642,129 |
| 18 Mar 2021 | CNY | 15.48 | 15.79 | 15.1 | 15.22 | 15.22 | -0.39 (-2.50%) | 40,560,584 |
| 17 Mar 2021 | CNY | 15.78 | 15.85 | 15.24 | 15.61 | 15.61 | -0.16 (-1.01%) | 33,879,488 |
| 16 Mar 2021 | CNY | 15.53 | 16.45 | 15.5 | 15.77 | 15.77 | +0.17 (+1.09%) | 43,911,239 |
| 15 Mar 2021 | CNY | 15.82 | 15.95 | 15.25 | 15.6 | 15.6 | -0.62 (-3.82%) | 45,261,117 |
| 12 Mar 2021 | CNY | 16 | 16.58 | 15.63 | 16.22 | 16.22 | +0.15 (+0.93%) | 64,492,682 |
| 11 Mar 2021 | CNY | 15.2 | 16.9 | 15.13 | 16.07 | 16.07 | +0.52 (+3.34%) | 90,167,621 |
| 10 Mar 2021 | CNY | 16 | 16 | 14.82 | 15.55 | 15.55 | -0.12 (-0.77%) | 81,100,335 |
| 9 Mar 2021 | CNY | 14.21 | 16.44 | 14.2 | 15.67 | 15.67 | +1.88 (+13.63%) | 111,637,965 |
| 8 Mar 2021 | CNY | 14.43 | 14.47 | 13.77 | 13.79 | 13.79 | -0.43 (-3.02%) | 29,506,277 |
| 5 Mar 2021 | CNY | 14.01 | 14.49 | 13.98 | 14.22 | 14.22 | +0.09 (+0.64%) | 25,640,694 |
| 4 Mar 2021 | CNY | 14.71 | 14.74 | 14.08 | 14.13 | 14.13 | -0.69 (-4.66%) | 36,010,135 |
