| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 17 | 17.29 | 16.81 | 17.03 | 17.03 | -0.12 (-0.70%) | 2,971,021 |
| 14 Apr 2021 | CNY | 16.5 | 17.41 | 16.31 | 17.15 | 17.15 | +0.63 (+3.81%) | 4,359,059 |
| 13 Apr 2021 | CNY | 16.13 | 16.8 | 16.13 | 16.52 | 16.52 | +0.61 (+3.83%) | 5,733,127 |
| 12 Apr 2021 | CNY | 16.44 | 16.69 | 15.42 | 15.91 | 15.91 | -0.87 (-5.18%) | 7,065,483 |
| 9 Apr 2021 | CNY | 16.4 | 16.99 | 16.34 | 16.78 | 16.78 | +0.39 (+2.38%) | 5,552,554 |
| 8 Apr 2021 | CNY | 15.48 | 16.59 | 15.48 | 16.39 | 16.39 | +0.9 (+5.81%) | 9,787,257 |
| 7 Apr 2021 | CNY | 15.3 | 15.66 | 15.16 | 15.49 | 15.49 | +0.39 (+2.58%) | 4,008,358 |
| 6 Apr 2021 | CNY | 14.77 | 15.15 | 14.73 | 15.1 | 15.1 | +0.35 (+2.37%) | 2,379,361 |
| 2 Apr 2021 | CNY | 14.8 | 14.99 | 14.61 | 14.75 | 14.75 | -0.1 (-0.67%) | 1,801,400 |
| 1 Apr 2021 | CNY | 14.89 | 15.12 | 14.7 | 14.85 | 14.85 | -0.06 (-0.40%) | 3,513,600 |
| 31 Mar 2021 | CNY | 15.2 | 15.2 | 14.76 | 14.91 | 14.91 | -0.32 (-2.10%) | 2,300,582 |
| 30 Mar 2021 | CNY | 14.82 | 15.33 | 14.82 | 15.23 | 15.23 | +0.19 (+1.26%) | 2,577,300 |
| 29 Mar 2021 | CNY | 15.31 | 15.43 | 14.8 | 15.04 | 15.04 | -0.31 (-2.02%) | 4,194,156 |
| 26 Mar 2021 | CNY | 15.45 | 15.85 | 15.17 | 15.35 | 15.35 | -0.1 (-0.65%) | 3,705,400 |
| 25 Mar 2021 | CNY | 15.35 | 15.65 | 15.08 | 15.45 | 15.45 | +0.1 (+0.65%) | 3,021,500 |
| 24 Mar 2021 | CNY | 16.78 | 16.8 | 15.12 | 15.35 | 15.35 | -1.26 (-7.59%) | 6,369,478 |
| 23 Mar 2021 | CNY | 17.09 | 17.4 | 16.32 | 16.61 | 16.61 | -0.6 (-3.49%) | 4,009,352 |
| 22 Mar 2021 | CNY | 16.62 | 17.48 | 16.58 | 17.21 | 17.21 | +0.61 (+3.67%) | 3,806,300 |
| 19 Mar 2021 | CNY | 16.98 | 17.35 | 16.56 | 16.6 | 16.6 | -0.66 (-3.82%) | 2,633,300 |
| 18 Mar 2021 | CNY | 16.51 | 17.62 | 16.51 | 17.26 | 17.26 | +0.53 (+3.17%) | 3,450,100 |
| 17 Mar 2021 | CNY | 16.57 | 16.76 | 16.24 | 16.73 | 16.73 | +0.27 (+1.64%) | 1,831,800 |
| 16 Mar 2021 | CNY | 16.35 | 16.71 | 16.15 | 16.46 | 16.46 | +0.11 (+0.67%) | 2,487,400 |
| 15 Mar 2021 | CNY | 16.25 | 16.95 | 16.25 | 16.35 | 16.35 | +0.05 (+0.31%) | 3,538,600 |
| 12 Mar 2021 | CNY | 16.55 | 16.89 | 16.1 | 16.3 | 16.3 | -0.67 (-3.95%) | 4,676,274 |
| 11 Mar 2021 | CNY | 16.82 | 17.09 | 16.62 | 16.97 | 16.97 | +0.1 (+0.59%) | 2,168,900 |
| 10 Mar 2021 | CNY | 17.28 | 17.61 | 16.69 | 16.87 | 16.87 | -0.34 (-1.98%) | 2,832,882 |
| 9 Mar 2021 | CNY | 16.74 | 17.74 | 16.04 | 17.21 | 17.21 | +0.09 (+0.53%) | 5,249,000 |
| 8 Mar 2021 | CNY | 17.44 | 17.73 | 17.1 | 17.12 | 17.12 | -0.03 (-0.17%) | 3,791,254 |
| 5 Mar 2021 | CNY | 17.21 | 17.59 | 17 | 17.15 | 17.15 | -0.57 (-3.22%) | 3,470,700 |
| 4 Mar 2021 | CNY | 18.02 | 18.27 | 17.43 | 17.72 | 17.72 | -0.57 (-3.12%) | 4,190,242 |
