| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 20.36 | 20.36 | 19.8 | 20.12 | 20.12 | -0.28 (-1.37%) | 22,710,223 |
| 14 Apr 2021 | CNY | 19.52 | 20.58 | 19.52 | 20.4 | 20.4 | +1.16 (+6.03%) | 47,402,234 |
| 13 Apr 2021 | CNY | 21.69 | 22.1 | 19.08 | 19.24 | 19.24 | -2.46 (-11.34%) | 74,254,978 |
| 12 Apr 2021 | CNY | 22.65 | 22.95 | 21.58 | 21.7 | 21.7 | -0.82 (-3.64%) | 29,543,337 |
| 9 Apr 2021 | CNY | 21.5 | 22.6 | 21.49 | 22.52 | 22.52 | +1.03 (+4.79%) | 35,630,293 |
| 8 Apr 2021 | CNY | 21 | 21.64 | 20.98 | 21.49 | 21.49 | +0.29 (+1.37%) | 18,542,020 |
| 7 Apr 2021 | CNY | 21.09 | 21.35 | 20.94 | 21.2 | 21.2 | -0.02 (-0.09%) | 14,200,379 |
| 6 Apr 2021 | CNY | 21.6 | 21.7 | 21.18 | 21.22 | 21.22 | -0.36 (-1.67%) | 17,913,612 |
| 2 Apr 2021 | CNY | 21.58 | 21.88 | 21.27 | 21.58 | 21.58 | +0.1 (+0.47%) | 21,747,650 |
| 1 Apr 2021 | CNY | 21.37 | 21.55 | 20.85 | 21.48 | 21.48 | +0.04 (+0.19%) | 21,345,634 |
| 31 Mar 2021 | CNY | 21.76 | 22.05 | 21.23 | 21.44 | 21.44 | -0.17 (-0.79%) | 26,496,671 |
| 30 Mar 2021 | CNY | 21.69 | 22.05 | 21.43 | 21.61 | 21.61 | +0.04 (+0.19%) | 23,832,966 |
| 29 Mar 2021 | CNY | 20.62 | 21.84 | 20.62 | 21.57 | 21.57 | +0.99 (+4.81%) | 41,646,276 |
| 26 Mar 2021 | CNY | 20.41 | 20.86 | 20.39 | 20.58 | 20.58 | +0.14 (+0.68%) | 20,742,179 |
| 25 Mar 2021 | CNY | 20.02 | 20.72 | 20.01 | 20.44 | 20.44 | +0.09 (+0.44%) | 20,002,352 |
| 24 Mar 2021 | CNY | 20.74 | 20.75 | 19.92 | 20.35 | 20.35 | -0.6 (-2.86%) | 32,091,980 |
| 23 Mar 2021 | CNY | 21.32 | 21.54 | 20.56 | 20.95 | 20.95 | -0.45 (-2.10%) | 30,051,407 |
| 22 Mar 2021 | CNY | 21.08 | 22.08 | 20.93 | 21.4 | 21.4 | +0.36 (+1.71%) | 32,294,031 |
| 19 Mar 2021 | CNY | 21.5 | 21.89 | 20.77 | 21.04 | 21.04 | -0.67 (-3.09%) | 37,931,729 |
| 18 Mar 2021 | CNY | 20.44 | 21.89 | 20.44 | 21.71 | 21.71 | +1.3 (+6.37%) | 47,973,342 |
| 17 Mar 2021 | CNY | 21 | 21.19 | 20.13 | 20.41 | 20.41 | -0.83 (-3.91%) | 38,799,513 |
| 16 Mar 2021 | CNY | 21.08 | 21.34 | 20.67 | 21.24 | 21.24 | +0.36 (+1.72%) | 32,484,279 |
| 15 Mar 2021 | CNY | 19.74 | 21.4 | 19.68 | 20.88 | 20.88 | +0.82 (+4.09%) | 50,871,547 |
| 12 Mar 2021 | CNY | 19.94 | 20.59 | 19.93 | 20.06 | 20.06 | +0.13 (+0.65%) | 28,085,760 |
| 11 Mar 2021 | CNY | 19.84 | 20.3 | 19.72 | 19.93 | 19.93 | +0.11 (+0.55%) | 31,401,252 |
| 10 Mar 2021 | CNY | 20.6 | 20.65 | 19.74 | 19.82 | 19.82 | -1.1 (-5.26%) | 42,786,690 |
| 9 Mar 2021 | CNY | 20.63 | 21.68 | 20.03 | 20.92 | 20.92 | +0.59 (+2.90%) | 54,207,488 |
| 8 Mar 2021 | CNY | 20.72 | 21.57 | 20.2 | 20.33 | 20.33 | -0.1 (-0.49%) | 40,818,993 |
| 5 Mar 2021 | CNY | 20.99 | 21.28 | 20.15 | 20.43 | 20.43 | -0.95 (-4.44%) | 41,928,194 |
| 4 Mar 2021 | CNY | 21.7 | 21.97 | 21.08 | 21.38 | 21.38 | -0.46 (-2.11%) | 30,748,207 |
