| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 13.78 | 13.88 | 13.56 | 13.76 | 13.76 | -0.12 (-0.86%) | 1,777,800 |
| 13 Apr 2021 | CNY | 13.55 | 14.06 | 13.38 | 13.88 | 13.88 | +0.3 (+2.21%) | 2,947,032 |
| 12 Apr 2021 | CNY | 14.08 | 14.12 | 13.48 | 13.58 | 13.58 | -0.57 (-4.03%) | 3,021,293 |
| 9 Apr 2021 | CNY | 14.47 | 14.59 | 13.9 | 14.15 | 14.15 | -0.36 (-2.48%) | 3,178,013 |
| 8 Apr 2021 | CNY | 14.65 | 14.65 | 14.39 | 14.51 | 14.51 | -0.16 (-1.09%) | 2,051,650 |
| 7 Apr 2021 | CNY | 14.75 | 14.78 | 14.39 | 14.67 | 14.67 | -0.14 (-0.95%) | 2,546,000 |
| 6 Apr 2021 | CNY | 14.73 | 15.06 | 14.62 | 14.81 | 14.81 | +0.08 (+0.54%) | 3,001,000 |
| 2 Apr 2021 | CNY | 15.38 | 15.44 | 14.5 | 14.73 | 14.73 | -0.64 (-4.16%) | 6,017,513 |
| 1 Apr 2021 | CNY | 16.2 | 16.27 | 15.21 | 15.37 | 15.37 | -0.67 (-4.18%) | 5,263,703 |
| 31 Mar 2021 | CNY | 16.13 | 16.44 | 15.64 | 16.04 | 16.04 | -0.03 (-0.19%) | 4,422,900 |
| 30 Mar 2021 | CNY | 16.63 | 17.14 | 15.82 | 16.07 | 16.07 | -0.7 (-4.17%) | 8,126,166 |
| 29 Mar 2021 | CNY | 18 | 18.4 | 16.73 | 16.77 | 16.77 | -0.38 (-2.22%) | 9,494,510 |
| 26 Mar 2021 | CNY | 16.94 | 17.5 | 16.2 | 17.15 | 17.15 | +1.54 (+9.87%) | 11,835,327 |
| 25 Mar 2021 | CNY | 15.45 | 15.73 | 15.13 | 15.61 | 15.61 | -0.23 (-1.45%) | 3,658,061 |
| 24 Mar 2021 | CNY | 15.1 | 16.1 | 14.96 | 15.84 | 15.84 | +0.42 (+2.72%) | 5,860,916 |
| 23 Mar 2021 | CNY | 15.1 | 15.54 | 14.58 | 15.42 | 15.42 | +0.66 (+4.47%) | 7,445,046 |
| 22 Mar 2021 | CNY | 14.53 | 14.78 | 14.29 | 14.76 | 14.76 | +0.29 (+2.00%) | 2,254,200 |
| 19 Mar 2021 | CNY | 14.73 | 14.87 | 14.41 | 14.47 | 14.47 | -0.47 (-3.15%) | 2,650,550 |
| 18 Mar 2021 | CNY | 15 | 15 | 14.6 | 14.94 | 14.94 | +0.26 (+1.77%) | 3,117,300 |
| 17 Mar 2021 | CNY | 14.95 | 14.98 | 14.61 | 14.68 | 14.68 | -0.28 (-1.87%) | 3,325,803 |
| 16 Mar 2021 | CNY | 14.34 | 15.25 | 14.12 | 14.96 | 14.96 | +0.83 (+5.87%) | 5,730,804 |
| 15 Mar 2021 | CNY | 14.33 | 14.48 | 14.02 | 14.13 | 14.13 | -0.4 (-2.75%) | 3,224,450 |
| 12 Mar 2021 | CNY | 14.49 | 15.15 | 14.16 | 14.53 | 14.53 | +0.04 (+0.28%) | 4,952,952 |
| 11 Mar 2021 | CNY | 13.61 | 14.62 | 13.61 | 14.49 | 14.49 | +0.88 (+6.47%) | 3,818,257 |
| 10 Mar 2021 | CNY | 13.9 | 14.15 | 13.52 | 13.61 | 13.61 | -0.22 (-1.59%) | 2,400,302 |
| 9 Mar 2021 | CNY | 14.43 | 14.54 | 13.72 | 13.83 | 13.83 | -0.72 (-4.95%) | 3,971,354 |
| 8 Mar 2021 | CNY | 14.38 | 14.92 | 14.1 | 14.55 | 14.55 | +0.44 (+3.12%) | 5,780,350 |
| 5 Mar 2021 | CNY | 13.4 | 14.13 | 13.4 | 14.11 | 14.11 | +0.59 (+4.36%) | 2,995,602 |
| 4 Mar 2021 | CNY | 13.81 | 13.81 | 13.47 | 13.52 | 13.52 | -0.34 (-2.45%) | 2,156,100 |
| 3 Mar 2021 | CNY | 13.86 | 14.09 | 13.63 | 13.86 | 13.86 | -0.12 (-0.86%) | 2,404,089 |
