| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 14.1 | 14.85 | 13.97 | 14.57 | 14.57 | +0.48 (+3.41%) | 2,418,383 |
| 14 Apr 2021 | CNY | 14.09 | 14.31 | 13.85 | 14.09 | 14.09 | -0.01 (-0.07%) | 1,383,133 |
| 13 Apr 2021 | CNY | 14.88 | 14.88 | 14.08 | 14.1 | 14.1 | -0.68 (-4.60%) | 1,952,500 |
| 12 Apr 2021 | CNY | 14.8 | 15.2 | 14.73 | 14.78 | 14.78 | -0.14 (-0.94%) | 1,657,061 |
| 9 Apr 2021 | CNY | 15.04 | 15.45 | 14.85 | 14.92 | 14.92 | -0.08 (-0.53%) | 2,262,873 |
| 8 Apr 2021 | CNY | 15.23 | 15.73 | 14.9 | 15 | 15 | -0.19 (-1.25%) | 4,155,841 |
| 7 Apr 2021 | CNY | 14.05 | 15.78 | 14.02 | 15.19 | 15.19 | +1.12 (+7.96%) | 5,775,626 |
| 6 Apr 2021 | CNY | 13.88 | 14.1 | 13.82 | 14.07 | 14.07 | +0.1 (+0.72%) | 1,027,289 |
| 2 Apr 2021 | CNY | 14 | 14.12 | 13.85 | 13.97 | 13.97 | -0.08 (-0.57%) | 998,564 |
| 1 Apr 2021 | CNY | 13.9 | 14.3 | 13.9 | 14.05 | 14.05 | -0.04 (-0.28%) | 877,693 |
| 31 Mar 2021 | CNY | 14.19 | 14.2 | 13.86 | 14.09 | 14.09 | -0.01 (-0.07%) | 1,056,617 |
| 30 Mar 2021 | CNY | 13.82 | 14.17 | 13.62 | 14.1 | 14.1 | +0.27 (+1.95%) | 1,600,407 |
| 29 Mar 2021 | CNY | 14 | 14.15 | 13.8 | 13.83 | 13.83 | -0.1 (-0.72%) | 1,590,175 |
| 26 Mar 2021 | CNY | 13.93 | 14.2 | 13.71 | 13.93 | 13.93 | +0.13 (+0.94%) | 1,261,602 |
| 25 Mar 2021 | CNY | 13.95 | 14.21 | 13.75 | 13.8 | 13.8 | -0.32 (-2.27%) | 1,505,251 |
| 24 Mar 2021 | CNY | 14.21 | 14.4 | 13.9 | 14.12 | 14.12 | -0.24 (-1.67%) | 2,091,478 |
| 23 Mar 2021 | CNY | 14.89 | 15.19 | 14.33 | 14.36 | 14.36 | -0.26 (-1.78%) | 3,345,648 |
| 22 Mar 2021 | CNY | 14.13 | 14.7 | 14.03 | 14.62 | 14.62 | +0.85 (+6.17%) | 3,775,273 |
| 19 Mar 2021 | CNY | 14.34 | 14.37 | 13.71 | 13.77 | 13.77 | -0.62 (-4.31%) | 2,259,437 |
| 18 Mar 2021 | CNY | 14.12 | 14.45 | 13.9 | 14.39 | 14.39 | +0.27 (+1.91%) | 2,510,564 |
| 17 Mar 2021 | CNY | 13.78 | 14.29 | 13.45 | 14.12 | 14.12 | +0.34 (+2.47%) | 2,007,382 |
| 16 Mar 2021 | CNY | 13.78 | 13.98 | 13.7 | 13.78 | 13.78 | -0.14 (-1.01%) | 933,290 |
| 15 Mar 2021 | CNY | 14.28 | 14.38 | 13.78 | 13.92 | 13.92 | -0.33 (-2.32%) | 1,318,876 |
| 12 Mar 2021 | CNY | 14.27 | 14.58 | 14.19 | 14.25 | 14.25 | -0.12 (-0.84%) | 1,251,419 |
| 11 Mar 2021 | CNY | 14.58 | 14.58 | 14.03 | 14.37 | 14.37 | -0.21 (-1.44%) | 1,951,299 |
| 10 Mar 2021 | CNY | 14.77 | 14.8 | 14.28 | 14.58 | 14.58 | +0.01 (+0.07%) | 1,542,299 |
| 9 Mar 2021 | CNY | 14.87 | 14.87 | 14.3 | 14.57 | 14.57 | -0.15 (-1.02%) | 1,460,837 |
| 8 Mar 2021 | CNY | 14.94 | 15.05 | 14.66 | 14.72 | 14.72 | -0.22 (-1.47%) | 1,856,106 |
| 5 Mar 2021 | CNY | 14.9 | 15.08 | 14.71 | 14.94 | 14.94 | -0.04 (-0.27%) | 1,100,287 |
| 4 Mar 2021 | CNY | 15.07 | 15.39 | 14.95 | 14.98 | 14.98 | +0.1 (+0.67%) | 2,080,326 |
