| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 16.7 | 17.5 | 16.5 | 16.5 | 16.5 | -0.23 (-1.37%) | 8,017,347 |
| 9 Apr 2021 | CNY | 17.18 | 17.28 | 16.59 | 16.73 | 16.73 | -0.57 (-3.29%) | 7,920,516 |
| 8 Apr 2021 | CNY | 16.54 | 17.66 | 16.54 | 17.3 | 17.3 | +0.63 (+3.78%) | 12,041,722 |
| 7 Apr 2021 | CNY | 16.94 | 16.99 | 16.6 | 16.67 | 16.67 | -0.19 (-1.13%) | 6,370,465 |
| 6 Apr 2021 | CNY | 17.28 | 17.28 | 16.48 | 16.86 | 16.86 | -0.54 (-3.10%) | 9,368,061 |
| 2 Apr 2021 | CNY | 17 | 17.77 | 16.72 | 17.4 | 17.4 | +0.33 (+1.93%) | 10,483,193 |
| 1 Apr 2021 | CNY | 17.23 | 17.49 | 16.91 | 17.07 | 17.07 | -0.06 (-0.35%) | 6,679,232 |
| 31 Mar 2021 | CNY | 17.49 | 17.55 | 17.03 | 17.13 | 17.13 | -0.25 (-1.44%) | 8,028,352 |
| 30 Mar 2021 | CNY | 18.08 | 18.1 | 17.3 | 17.38 | 17.38 | -0.79 (-4.35%) | 14,285,727 |
| 29 Mar 2021 | CNY | 18.08 | 18.55 | 17.7 | 18.17 | 18.17 | -0.03 (-0.16%) | 16,181,558 |
| 26 Mar 2021 | CNY | 17.04 | 18.47 | 16.88 | 18.2 | 18.2 | +0.52 (+2.94%) | 24,509,530 |
| 25 Mar 2021 | CNY | 16.18 | 17.96 | 16.01 | 17.68 | 17.68 | +1.47 (+9.07%) | 25,429,824 |
| 24 Mar 2021 | CNY | 15.62 | 16.41 | 15.46 | 16.21 | 16.21 | +0.47 (+2.99%) | 16,049,866 |
| 23 Mar 2021 | CNY | 16.25 | 16.46 | 15.68 | 15.74 | 15.74 | -0.42 (-2.60%) | 12,328,890 |
| 22 Mar 2021 | CNY | 16.15 | 16.35 | 15.79 | 16.16 | 16.16 | +0.07 (+0.44%) | 13,650,944 |
| 19 Mar 2021 | CNY | 15.6 | 16.66 | 15.6 | 16.09 | 16.09 | +0.19 (+1.19%) | 20,541,421 |
| 18 Mar 2021 | CNY | 14.7 | 16.29 | 14.68 | 15.9 | 15.9 | +1.22 (+8.31%) | 25,940,481 |
| 17 Mar 2021 | CNY | 14.48 | 14.79 | 14.24 | 14.68 | 14.68 | +0.15 (+1.03%) | 11,988,608 |
| 16 Mar 2021 | CNY | 14.6 | 14.6 | 14.13 | 14.53 | 14.53 | -0.07 (-0.48%) | 15,630,477 |
| 15 Mar 2021 | CNY | 14.83 | 14.99 | 14.38 | 14.6 | 14.6 | -0.33 (-2.21%) | 12,201,216 |
| 12 Mar 2021 | CNY | 15.54 | 15.67 | 14.68 | 14.93 | 14.93 | -0.6 (-3.86%) | 18,044,858 |
| 11 Mar 2021 | CNY | 15.91 | 16 | 15.19 | 15.53 | 15.53 | -0.55 (-3.42%) | 19,544,739 |
| 10 Mar 2021 | CNY | 16.2 | 16.25 | 15.83 | 16.08 | 16.08 | +0.15 (+0.94%) | 13,298,935 |
| 9 Mar 2021 | CNY | 16.34 | 16.4 | 15.59 | 15.93 | 15.93 | -0.62 (-3.75%) | 17,057,193 |
| 8 Mar 2021 | CNY | 16.08 | 16.93 | 15.96 | 16.55 | 16.55 | +0.51 (+3.18%) | 21,818,492 |
| 5 Mar 2021 | CNY | 16.19 | 16.46 | 15.93 | 16.04 | 16.04 | -0.13 (-0.80%) | 16,332,989 |
| 4 Mar 2021 | CNY | 16.77 | 16.8 | 16.05 | 16.17 | 16.17 | -0.19 (-1.16%) | 23,540,149 |
| 3 Mar 2021 | CNY | 16.17 | 17.05 | 15.73 | 16.36 | 16.36 | +0.19 (+1.18%) | 32,812,771 |
| 2 Mar 2021 | CNY | 16.49 | 16.6 | 15.68 | 16.17 | 16.17 | +0.18 (+1.13%) | 38,416,638 |
| 1 Mar 2021 | CNY | 14.89 | 17.05 | 14.7 | 15.99 | 15.99 | +1.1 (+7.39%) | 60,272,443 |
