| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 19.56 | 19.87 | 19.36 | 19.77 | 19.77 | +0.09 (+0.46%) | 492,700 |
| 13 Apr 2021 | CNY | 19.87 | 20.35 | 19.6 | 19.68 | 19.68 | -0.26 (-1.30%) | 635,500 |
| 12 Apr 2021 | CNY | 20.28 | 20.35 | 19.81 | 19.94 | 19.94 | -0.52 (-2.54%) | 952,400 |
| 9 Apr 2021 | CNY | 19.77 | 20.57 | 19.71 | 20.46 | 20.46 | +0.69 (+3.49%) | 1,234,658 |
| 8 Apr 2021 | CNY | 19.99 | 19.99 | 19.75 | 19.77 | 19.77 | -0.28 (-1.40%) | 414,300 |
| 7 Apr 2021 | CNY | 19.67 | 20.05 | 19.67 | 20.05 | 20.05 | +0.21 (+1.06%) | 603,200 |
| 6 Apr 2021 | CNY | 19.58 | 19.9 | 19.5 | 19.84 | 19.84 | +0.21 (+1.07%) | 427,100 |
| 2 Apr 2021 | CNY | 19.76 | 19.91 | 19.57 | 19.63 | 19.63 | -0.1 (-0.51%) | 409,700 |
| 1 Apr 2021 | CNY | 19.68 | 20.09 | 19.57 | 19.73 | 19.73 | +0.02 (+0.10%) | 760,900 |
| 31 Mar 2021 | CNY | 19.36 | 19.75 | 19.21 | 19.71 | 19.71 | +0.33 (+1.70%) | 455,400 |
| 30 Mar 2021 | CNY | 19.53 | 19.6 | 19.37 | 19.38 | 19.38 | -0.27 (-1.37%) | 444,800 |
| 29 Mar 2021 | CNY | 19.49 | 19.7 | 19.36 | 19.65 | 19.65 | +0.16 (+0.82%) | 404,100 |
| 26 Mar 2021 | CNY | 19.48 | 19.57 | 19.28 | 19.49 | 19.49 | +0.1 (+0.52%) | 288,000 |
| 25 Mar 2021 | CNY | 19.6 | 19.65 | 19.26 | 19.39 | 19.39 | -0.1 (-0.51%) | 263,100 |
| 24 Mar 2021 | CNY | 19.37 | 19.77 | 19.34 | 19.49 | 19.49 | +0.07 (+0.36%) | 423,800 |
| 23 Mar 2021 | CNY | 19.7 | 19.79 | 19.34 | 19.42 | 19.42 | -0.29 (-1.47%) | 334,200 |
| 22 Mar 2021 | CNY | 19.44 | 19.78 | 19.33 | 19.71 | 19.71 | +0.26 (+1.34%) | 380,285 |
| 19 Mar 2021 | CNY | 19.21 | 19.58 | 19.12 | 19.45 | 19.45 | +0.15 (+0.78%) | 424,885 |
| 18 Mar 2021 | CNY | 19.24 | 19.48 | 19.07 | 19.3 | 19.3 | +0.04 (+0.21%) | 259,838 |
| 17 Mar 2021 | CNY | 19.19 | 19.36 | 19 | 19.26 | 19.26 | +0.08 (+0.42%) | 418,283 |
| 16 Mar 2021 | CNY | 18.92 | 19.2 | 18.91 | 19.18 | 19.18 | +0.33 (+1.75%) | 471,932 |
| 15 Mar 2021 | CNY | 18.9 | 19.1 | 18.74 | 18.85 | 18.85 | -0.15 (-0.79%) | 299,100 |
| 12 Mar 2021 | CNY | 18.97 | 19.05 | 18.71 | 19 | 19 | +0.03 (+0.16%) | 312,300 |
| 11 Mar 2021 | CNY | 18.61 | 19.05 | 18.57 | 18.97 | 18.97 | +0.32 (+1.72%) | 281,000 |
| 10 Mar 2021 | CNY | 19.5 | 19.78 | 18.6 | 18.65 | 18.65 | -0.79 (-4.06%) | 643,854 |
| 9 Mar 2021 | CNY | 19.68 | 20 | 19.14 | 19.44 | 19.44 | -0.36 (-1.82%) | 690,558 |
| 8 Mar 2021 | CNY | 20.27 | 20.42 | 19.72 | 19.8 | 19.8 | -0.27 (-1.35%) | 499,635 |
| 5 Mar 2021 | CNY | 19.72 | 20.29 | 19.56 | 20.07 | 20.07 | +0.48 (+2.45%) | 486,340 |
| 4 Mar 2021 | CNY | 19.69 | 19.94 | 19.5 | 19.59 | 19.59 | -0.21 (-1.06%) | 380,500 |
| 3 Mar 2021 | CNY | 19.65 | 19.93 | 19.61 | 19.8 | 19.8 | +0.01 (+0.05%) | 492,300 |
