| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 16.35 | 16.76 | 16.16 | 16.3 | 16.3 | -0.21 (-1.27%) | 2,891,837 |
| 14 Apr 2021 | CNY | 16.38 | 16.6 | 16.15 | 16.51 | 16.51 | +0.14 (+0.86%) | 1,849,500 |
| 13 Apr 2021 | CNY | 16.27 | 16.48 | 16.12 | 16.37 | 16.37 | +0.15 (+0.92%) | 1,863,100 |
| 12 Apr 2021 | CNY | 16.63 | 16.7 | 16.14 | 16.22 | 16.22 | -0.41 (-2.47%) | 1,983,737 |
| 9 Apr 2021 | CNY | 16.47 | 16.71 | 16.08 | 16.63 | 16.63 | +0.17 (+1.03%) | 1,452,100 |
| 8 Apr 2021 | CNY | 16.87 | 16.89 | 16.45 | 16.46 | 16.46 | -0.41 (-2.43%) | 1,515,800 |
| 7 Apr 2021 | CNY | 16.79 | 16.89 | 16.6 | 16.87 | 16.87 | +0.08 (+0.48%) | 1,473,700 |
| 6 Apr 2021 | CNY | 16.49 | 16.83 | 16.42 | 16.79 | 16.79 | +0.37 (+2.25%) | 1,678,900 |
| 2 Apr 2021 | CNY | 16.3 | 16.6 | 16.27 | 16.42 | 16.42 | +0.04 (+0.24%) | 1,476,400 |
| 1 Apr 2021 | CNY | 16.39 | 16.42 | 16.02 | 16.38 | 16.38 | -0.04 (-0.24%) | 1,585,200 |
| 31 Mar 2021 | CNY | 16.13 | 16.54 | 16.13 | 16.42 | 16.42 | +0.19 (+1.17%) | 1,305,932 |
| 30 Mar 2021 | CNY | 16.89 | 16.91 | 16.23 | 16.23 | 16.23 | -0.68 (-4.02%) | 2,608,832 |
| 29 Mar 2021 | CNY | 16.99 | 17.2 | 16.83 | 16.91 | 16.91 | -0.15 (-0.88%) | 1,683,032 |
| 26 Mar 2021 | CNY | 16.71 | 17.13 | 16.59 | 17.06 | 17.06 | +0.36 (+2.16%) | 1,844,468 |
| 25 Mar 2021 | CNY | 16.95 | 17.09 | 16.5 | 16.7 | 16.7 | -0.11 (-0.65%) | 2,436,000 |
| 24 Mar 2021 | CNY | 17.15 | 17.31 | 16.77 | 16.81 | 16.81 | -0.3 (-1.75%) | 1,935,900 |
| 23 Mar 2021 | CNY | 17.4 | 17.48 | 16.98 | 17.11 | 17.11 | -0.2 (-1.16%) | 1,752,450 |
| 22 Mar 2021 | CNY | 17.16 | 17.43 | 17.12 | 17.31 | 17.31 | +0.08 (+0.46%) | 1,694,650 |
| 19 Mar 2021 | CNY | 17.22 | 17.59 | 17.03 | 17.23 | 17.23 | -0.04 (-0.23%) | 1,537,800 |
| 18 Mar 2021 | CNY | 17.62 | 17.77 | 17.27 | 17.27 | 17.27 | -0.37 (-2.10%) | 1,957,300 |
| 17 Mar 2021 | CNY | 17.55 | 17.75 | 17.38 | 17.64 | 17.64 | +0.07 (+0.40%) | 1,615,300 |
| 16 Mar 2021 | CNY | 17.21 | 17.61 | 17.09 | 17.57 | 17.57 | +0.36 (+2.09%) | 1,864,400 |
| 15 Mar 2021 | CNY | 17.29 | 17.43 | 17.02 | 17.21 | 17.21 | -0.17 (-0.98%) | 1,490,200 |
| 12 Mar 2021 | CNY | 16.93 | 17.58 | 16.85 | 17.38 | 17.38 | +0.33 (+1.94%) | 2,653,800 |
| 11 Mar 2021 | CNY | 16.66 | 17.09 | 16.56 | 17.05 | 17.05 | +0.32 (+1.91%) | 1,949,400 |
| 10 Mar 2021 | CNY | 17.38 | 17.5 | 16.72 | 16.73 | 16.73 | -0.41 (-2.39%) | 2,413,600 |
| 9 Mar 2021 | CNY | 18.29 | 18.37 | 17.1 | 17.14 | 17.14 | -0.86 (-4.78%) | 3,669,400 |
| 8 Mar 2021 | CNY | 18.34 | 18.88 | 17.93 | 18 | 18 | -1 (-5.26%) | 5,449,100 |
| 5 Mar 2021 | CNY | 18.56 | 19.08 | 18.39 | 19 | 19 | +0.34 (+1.82%) | 3,712,416 |
| 4 Mar 2021 | CNY | 18.75 | 19.08 | 18.49 | 18.66 | 18.66 | -0.3 (-1.58%) | 2,906,000 |
