| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 22.5263 | 23.0947 | 22.4211 | 22.7842 | 22.7842 | -0.005 (-0.02%) | 21,747,856 |
| 14 Apr 2021 | CNY | 22.4632 | 23.3316 | 22.4632 | 22.7895 | 22.7895 | +0.253 (+1.12%) | 26,356,516 |
| 13 Apr 2021 | CNY | 22.7105 | 23.9737 | 22.3842 | 22.5368 | 22.5368 | -0.1 (-0.44%) | 39,225,313 |
| 12 Apr 2021 | CNY | 23.6316 | 24.4737 | 22.2947 | 22.6368 | 22.6368 | -1.026 (-4.34%) | 49,050,928 |
| 9 Apr 2021 | CNY | 22.2158 | 23.9368 | 22.2158 | 23.6632 | 23.6632 | +1.032 (+4.56%) | 48,658,553 |
| 8 Apr 2021 | CNY | 22.0316 | 22.7368 | 21.579 | 22.6316 | 22.6316 | +1.01 (+4.67%) | 48,363,025 |
| 7 Apr 2021 | CNY | 21.3105 | 22.0632 | 21.1474 | 21.6211 | 21.6211 | -0.168 (-0.77%) | 46,555,373 |
| 6 Apr 2021 | CNY | 21.1947 | 22.2474 | 20.9211 | 21.7895 | 21.7895 | +1.005 (+4.84%) | 52,841,091 |
| 2 Apr 2021 | CNY | 20.5316 | 21.6947 | 20.3263 | 20.7842 | 20.7842 | +0.679 (+3.38%) | 71,880,302 |
| 1 Apr 2021 | CNY | 19.4737 | 21.1737 | 19.1053 | 20.1053 | 20.1053 | +2.021 (+11.18%) | 76,744,910 |
| 31 Mar 2021 | CNY | 16.8421 | 18.0842 | 16.5737 | 18.0842 | 18.0842 | +3.016 (+20.01%) | 51,010,084 |
| 30 Mar 2021 | CNY | 15.2105 | 15.2105 | 14.8474 | 15.0684 | 15.0684 | -0.158 (-1.04%) | 6,895,048 |
| 29 Mar 2021 | CNY | 14.9421 | 15.3579 | 14.8947 | 15.2263 | 15.2263 | +0.442 (+2.99%) | 10,398,753 |
| 26 Mar 2021 | CNY | 14.7 | 14.8737 | 14.6316 | 14.7842 | 14.7842 | +0.179 (+1.22%) | 6,002,677 |
| 25 Mar 2021 | CNY | 14.4737 | 14.7158 | 14.379 | 14.6053 | 14.6053 | +0.184 (+1.28%) | 5,389,006 |
| 24 Mar 2021 | CNY | 14.4263 | 14.6316 | 14.3737 | 14.4211 | 14.4211 | -0.21 (-1.44%) | 4,606,971 |
| 23 Mar 2021 | CNY | 14.4684 | 14.9947 | 14.4211 | 14.6316 | 14.6316 | +0.147 (+1.02%) | 7,888,486 |
| 22 Mar 2021 | CNY | 14.3 | 14.5579 | 14.3 | 14.4842 | 14.4842 | +0.147 (+1.03%) | 3,854,189 |
| 19 Mar 2021 | CNY | 13.9263 | 14.4947 | 13.9053 | 14.3368 | 14.3368 | +0.237 (+1.68%) | 8,006,415 |
| 18 Mar 2021 | CNY | 14.5579 | 14.5947 | 14.0947 | 14.1 | 14.1 | -0.426 (-2.93%) | 8,586,196 |
| 17 Mar 2021 | CNY | 14.3947 | 14.5947 | 14.3053 | 14.5263 | 14.5263 | +0.174 (+1.21%) | 5,404,783 |
| 16 Mar 2021 | CNY | 14.4211 | 14.5053 | 14.2158 | 14.3526 | 14.3526 | -0.021 (-0.15%) | 5,072,498 |
| 15 Mar 2021 | CNY | 14.6895 | 14.8316 | 14.2737 | 14.3737 | 14.3737 | -0.421 (-2.85%) | 7,050,717 |
| 12 Mar 2021 | CNY | 15.1316 | 15.1895 | 14.7263 | 14.7947 | 14.7947 | -0.337 (-2.23%) | 5,441,562 |
| 11 Mar 2021 | CNY | 14.6421 | 15.3053 | 14.479 | 15.1316 | 15.1316 | +0.5 (+3.42%) | 7,432,144 |
| 10 Mar 2021 | CNY | 15.0737 | 15.1421 | 14.579 | 14.6316 | 14.6316 | -0.279 (-1.87%) | 7,492,631 |
| 9 Mar 2021 | CNY | 15.5263 | 15.7 | 14.9105 | 14.9105 | 14.9105 | -0.668 (-4.29%) | 10,174,967 |
| 8 Mar 2021 | CNY | 16.4737 | 16.479 | 15.5684 | 15.579 | 15.579 | -0.737 (-4.52%) | 12,791,366 |
| 5 Mar 2021 | CNY | 16.0684 | 16.4211 | 16.0632 | 16.3158 | 16.3158 | +0.063 (+0.39%) | 6,620,555 |
| 4 Mar 2021 | CNY | 16.6 | 16.9211 | 16.1579 | 16.2526 | 16.2526 | -0.395 (-2.37%) | 11,953,587 |
