| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 17.8527 | 18.2991 | 16.942 | 17.3884 | 17.3884 | -0.429 (-2.41%) | 18,959,317 |
| 13 Apr 2021 | CNY | 18.3036 | 18.6161 | 17.7054 | 17.817 | 17.817 | -0.629 (-3.41%) | 8,303,751 |
| 12 Apr 2021 | CNY | 19.5938 | 19.6429 | 17.9464 | 18.4464 | 18.4464 | -0.741 (-3.86%) | 12,376,960 |
| 9 Apr 2021 | CNY | 18.2188 | 19.2634 | 17.9464 | 19.1875 | 19.1875 | +1.027 (+5.65%) | 12,173,896 |
| 8 Apr 2021 | CNY | 18.2143 | 18.8259 | 17.9955 | 18.1607 | 18.1607 | -0.112 (-0.61%) | 7,884,466 |
| 7 Apr 2021 | CNY | 18.9063 | 18.9063 | 18.2455 | 18.2723 | 18.2723 | -0.585 (-3.10%) | 5,364,298 |
| 6 Apr 2021 | CNY | 18.0804 | 18.9688 | 18.0804 | 18.8571 | 18.8571 | +0.933 (+5.21%) | 8,978,677 |
| 2 Apr 2021 | CNY | 17.8259 | 18.2813 | 17.6116 | 17.9241 | 17.9241 | +0.335 (+1.90%) | 5,517,839 |
| 1 Apr 2021 | CNY | 18.1071 | 18.6607 | 17.5402 | 17.5893 | 17.5893 | -0.518 (-2.86%) | 10,380,693 |
| 31 Mar 2021 | CNY | 19.1964 | 19.1964 | 17.9018 | 18.1071 | 18.1071 | -1.214 (-6.28%) | 10,512,120 |
| 30 Mar 2021 | CNY | 19.1384 | 19.6071 | 18.8661 | 19.3214 | 19.3214 | +0.232 (+1.22%) | 6,489,011 |
| 29 Mar 2021 | CNY | 18.942 | 19.4196 | 18.6384 | 19.0893 | 19.0893 | +0.036 (+0.19%) | 5,788,964 |
| 26 Mar 2021 | CNY | 18.3036 | 19.567 | 18.2768 | 19.0536 | 19.0536 | +0.866 (+4.76%) | 9,909,121 |
| 25 Mar 2021 | CNY | 18.125 | 18.8527 | 17.7902 | 18.1875 | 18.1875 | -0.339 (-1.83%) | 7,460,938 |
| 24 Mar 2021 | CNY | 18.0804 | 18.7232 | 18.0089 | 18.5268 | 18.5268 | +0.446 (+2.47%) | 8,976,367 |
| 23 Mar 2021 | CNY | 18.5045 | 18.9375 | 18.0089 | 18.0804 | 18.0804 | -0.661 (-3.53%) | 10,049,941 |
| 22 Mar 2021 | CNY | 16.9643 | 19.7679 | 16.9643 | 18.7411 | 18.7411 | +1.705 (+10.01%) | 14,425,483 |
| 19 Mar 2021 | CNY | 16.7857 | 17.3348 | 16.5759 | 17.0357 | 17.0357 | -0.027 (-0.16%) | 8,881,895 |
| 18 Mar 2021 | CNY | 16.1205 | 17.2946 | 16.1205 | 17.0625 | 17.0625 | +0.978 (+6.08%) | 10,821,764 |
| 17 Mar 2021 | CNY | 16.0402 | 16.2857 | 15.6295 | 16.0848 | 16.0848 | +0.053 (+0.33%) | 5,721,495 |
| 16 Mar 2021 | CNY | 16.3259 | 16.3259 | 15.5179 | 16.0313 | 16.0313 | -0.112 (-0.69%) | 8,601,570 |
| 15 Mar 2021 | CNY | 16.1875 | 16.6384 | 15.9196 | 16.1429 | 16.1429 | -0.286 (-1.74%) | 8,281,562 |
| 12 Mar 2021 | CNY | 16.7411 | 17.0357 | 16.2946 | 16.4286 | 16.4286 | -0.451 (-2.67%) | 8,637,888 |
| 11 Mar 2021 | CNY | 17.0893 | 17.4107 | 16.5982 | 16.8795 | 16.8795 | -0.295 (-1.72%) | 9,309,502 |
| 10 Mar 2021 | CNY | 16.6652 | 17.3348 | 16.6339 | 17.1741 | 17.1741 | +0.455 (+2.72%) | 9,261,405 |
| 9 Mar 2021 | CNY | 16.3259 | 17.2991 | 15.5804 | 16.7188 | 16.7188 | +0.393 (+2.41%) | 18,698,377 |
| 8 Mar 2021 | CNY | 18.3036 | 18.625 | 16.0714 | 16.3259 | 16.3259 | -1.853 (-10.19%) | 18,466,656 |
| 5 Mar 2021 | CNY | 18.433 | 19.1295 | 17.8571 | 18.1786 | 18.1786 | -0.594 (-3.16%) | 14,259,112 |
| 4 Mar 2021 | CNY | 20.0223 | 20.0313 | 18.5714 | 18.7723 | 18.7723 | -0.705 (-3.62%) | 12,878,490 |
| 3 Mar 2021 | CNY | 19.1429 | 20.2723 | 19.1071 | 19.4777 | 19.4777 | +0.013 (+0.07%) | 15,531,178 |
