| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 16.96 | 17.36 | 16.74 | 17.24 | 17.24 | +0.44 (+2.62%) | 15,981,085 |
| 14 Apr 2021 | CNY | 16.7 | 17.04 | 16.62 | 16.8 | 16.8 | +0.07 (+0.42%) | 9,309,371 |
| 13 Apr 2021 | CNY | 16.87 | 17.27 | 16.58 | 16.73 | 16.73 | -0.35 (-2.05%) | 14,989,136 |
| 12 Apr 2021 | CNY | 17.65 | 17.76 | 16.96 | 17.08 | 17.08 | -0.57 (-3.23%) | 21,053,585 |
| 9 Apr 2021 | CNY | 17.6 | 18.13 | 17.47 | 17.65 | 17.65 | +0.08 (+0.46%) | 18,170,592 |
| 8 Apr 2021 | CNY | 17.71 | 17.81 | 17.5 | 17.57 | 17.57 | -0.19 (-1.07%) | 11,073,539 |
| 7 Apr 2021 | CNY | 17.9 | 17.98 | 17.35 | 17.76 | 17.76 | -0.01 (-0.06%) | 18,465,067 |
| 6 Apr 2021 | CNY | 17.46 | 18.08 | 17.15 | 17.77 | 17.77 | +0.43 (+2.48%) | 24,274,127 |
| 2 Apr 2021 | CNY | 16.85 | 17.5 | 16.82 | 17.34 | 17.34 | +0.56 (+3.34%) | 21,610,799 |
| 1 Apr 2021 | CNY | 16.3 | 16.99 | 16.21 | 16.78 | 16.78 | +0.37 (+2.25%) | 15,281,953 |
| 31 Mar 2021 | CNY | 16.36 | 16.88 | 16.3 | 16.41 | 16.41 | +0.21 (+1.30%) | 17,981,737 |
| 30 Mar 2021 | CNY | 16.3 | 16.32 | 16.03 | 16.2 | 16.2 | 0.0 (0.0%) | 11,996,394 |
| 29 Mar 2021 | CNY | 16.51 | 16.63 | 16.17 | 16.2 | 16.2 | -0.1 (-0.61%) | 13,442,171 |
| 26 Mar 2021 | CNY | 16.03 | 16.48 | 15.87 | 16.3 | 16.3 | +0.3 (+1.88%) | 20,552,253 |
| 25 Mar 2021 | CNY | 15.55 | 16.11 | 15.55 | 16 | 16 | +0.38 (+2.43%) | 16,360,088 |
| 24 Mar 2021 | CNY | 15.8 | 15.8 | 15.13 | 15.62 | 15.62 | -0.24 (-1.51%) | 17,569,744 |
| 23 Mar 2021 | CNY | 15.76 | 16.07 | 15.55 | 15.86 | 15.86 | +0.23 (+1.47%) | 20,312,499 |
| 22 Mar 2021 | CNY | 15.76 | 15.8 | 15.4 | 15.63 | 15.63 | +0.15 (+0.97%) | 17,209,680 |
| 19 Mar 2021 | CNY | 15.67 | 15.8 | 15.38 | 15.48 | 15.48 | -0.17 (-1.09%) | 19,586,054 |
| 18 Mar 2021 | CNY | 16.15 | 16.2 | 15.5 | 15.65 | 15.65 | -0.5 (-3.10%) | 34,759,945 |
| 17 Mar 2021 | CNY | 16.2 | 16.42 | 16.02 | 16.15 | 16.15 | +0.02 (+0.12%) | 19,116,448 |
| 16 Mar 2021 | CNY | 16.7 | 16.76 | 15.9 | 16.13 | 16.13 | -0.58 (-3.47%) | 32,247,477 |
| 15 Mar 2021 | CNY | 16.43 | 17.47 | 16.35 | 16.71 | 16.71 | +0.08 (+0.48%) | 29,736,428 |
| 12 Mar 2021 | CNY | 16.95 | 17.06 | 16.56 | 16.63 | 16.63 | -0.12 (-0.72%) | 20,194,208 |
| 11 Mar 2021 | CNY | 16.44 | 16.78 | 16.06 | 16.75 | 16.75 | +0.31 (+1.89%) | 23,535,893 |
| 10 Mar 2021 | CNY | 17.66 | 17.96 | 16.31 | 16.44 | 16.44 | -0.92 (-5.30%) | 49,287,930 |
| 9 Mar 2021 | CNY | 18.23 | 18.7 | 17 | 17.36 | 17.36 | -0.87 (-4.77%) | 38,325,219 |
| 8 Mar 2021 | CNY | 18.7 | 19 | 18.23 | 18.23 | 18.23 | -0.72 (-3.80%) | 34,960,320 |
| 5 Mar 2021 | CNY | 17.96 | 19.45 | 17.94 | 18.95 | 18.95 | +0.62 (+3.38%) | 47,912,561 |
| 4 Mar 2021 | CNY | 18.48 | 18.66 | 18.09 | 18.33 | 18.33 | -0.3 (-1.61%) | 26,684,058 |
