| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 18.48 | 19.17 | 17.85 | 19.1 | 19.1 | +0.88 (+4.83%) | 10,696,060 |
| 13 Apr 2021 | CNY | 19.42 | 19.77 | 18.22 | 18.22 | 18.22 | -1.18 (-6.08%) | 14,286,681 |
| 12 Apr 2021 | CNY | 20 | 20.82 | 18.38 | 19.4 | 19.4 | -0.69 (-3.43%) | 16,264,510 |
| 9 Apr 2021 | CNY | 20.1 | 20.39 | 19.85 | 20.09 | 20.09 | -0.12 (-0.59%) | 5,594,280 |
| 8 Apr 2021 | CNY | 20.28 | 20.49 | 19.85 | 20.21 | 20.21 | -0.09 (-0.44%) | 5,374,808 |
| 7 Apr 2021 | CNY | 19.96 | 20.41 | 19.75 | 20.3 | 20.3 | +0.14 (+0.69%) | 6,419,840 |
| 6 Apr 2021 | CNY | 19.7 | 20.28 | 19.22 | 20.16 | 20.16 | +0.46 (+2.34%) | 8,336,428 |
| 2 Apr 2021 | CNY | 20 | 20.38 | 19.6 | 19.7 | 19.7 | -0.39 (-1.94%) | 9,549,321 |
| 1 Apr 2021 | CNY | 19.8 | 20.4 | 19.6 | 20.09 | 20.09 | +0.08 (+0.40%) | 10,330,259 |
| 31 Mar 2021 | CNY | 19.68 | 20.05 | 18.73 | 20.01 | 20.01 | +0.42 (+2.14%) | 10,942,972 |
| 30 Mar 2021 | CNY | 19.7 | 20.05 | 19.32 | 19.59 | 19.59 | -0.23 (-1.16%) | 9,755,036 |
| 29 Mar 2021 | CNY | 18.91 | 20.01 | 18.73 | 19.82 | 19.82 | +0.91 (+4.81%) | 15,568,142 |
| 26 Mar 2021 | CNY | 18.37 | 19.6 | 18.33 | 18.91 | 18.91 | +0.42 (+2.27%) | 10,252,270 |
| 25 Mar 2021 | CNY | 18.52 | 18.94 | 17.85 | 18.49 | 18.49 | -0.05 (-0.27%) | 12,001,037 |
| 24 Mar 2021 | CNY | 18.84 | 19.7 | 18.4 | 18.54 | 18.54 | -0.48 (-2.52%) | 10,343,487 |
| 23 Mar 2021 | CNY | 19.51 | 19.66 | 18.84 | 19.02 | 19.02 | -0.23 (-1.19%) | 11,437,437 |
| 22 Mar 2021 | CNY | 17.82 | 19.39 | 17.78 | 19.25 | 19.25 | +1.4 (+7.84%) | 14,957,613 |
| 19 Mar 2021 | CNY | 17.74 | 18.19 | 17.63 | 17.85 | 17.85 | -0.21 (-1.16%) | 6,239,251 |
| 18 Mar 2021 | CNY | 17.08 | 18.21 | 17.08 | 18.06 | 18.06 | +0.89 (+5.18%) | 10,501,956 |
| 17 Mar 2021 | CNY | 17.1 | 17.65 | 16.87 | 17.17 | 17.17 | -0.01 (-0.06%) | 7,894,470 |
| 16 Mar 2021 | CNY | 16.66 | 17.35 | 16.6 | 17.18 | 17.18 | +0.49 (+2.94%) | 8,393,400 |
| 15 Mar 2021 | CNY | 17.07 | 17.11 | 16.57 | 16.69 | 16.69 | -0.72 (-4.14%) | 7,980,840 |
| 12 Mar 2021 | CNY | 17.3 | 17.48 | 16.78 | 17.41 | 17.41 | +0.03 (+0.17%) | 9,740,673 |
| 11 Mar 2021 | CNY | 17.6 | 18.02 | 17.2 | 17.38 | 17.38 | -0.47 (-2.63%) | 13,356,202 |
| 10 Mar 2021 | CNY | 18.16 | 18.74 | 17.3 | 17.85 | 17.85 | -0.43 (-2.35%) | 17,386,241 |
| 9 Mar 2021 | CNY | 17.4 | 18.59 | 16 | 18.28 | 18.28 | +0.54 (+3.04%) | 21,115,738 |
| 8 Mar 2021 | CNY | 18.62 | 19.75 | 17.61 | 17.74 | 17.74 | -0.78 (-4.21%) | 21,470,383 |
| 5 Mar 2021 | CNY | 17.51 | 18.78 | 17.21 | 18.52 | 18.52 | +0.62 (+3.46%) | 17,789,820 |
| 4 Mar 2021 | CNY | 17.88 | 18.69 | 17.62 | 17.9 | 17.9 | -0.2 (-1.10%) | 14,100,379 |
| 3 Mar 2021 | CNY | 18.03 | 18.22 | 17.51 | 18.1 | 18.1 | -0.12 (-0.66%) | 11,746,119 |
