| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 16.45 | 16.95 | 16.25 | 16.82 | 16.82 | +0.56 (+3.44%) | 1,910,022 |
| 13 Apr 2021 | CNY | 16.31 | 16.54 | 16.21 | 16.26 | 16.26 | -0.05 (-0.31%) | 655,807 |
| 12 Apr 2021 | CNY | 16.76 | 16.81 | 16.3 | 16.31 | 16.31 | -0.45 (-2.68%) | 1,382,076 |
| 9 Apr 2021 | CNY | 16.81 | 16.99 | 16.63 | 16.76 | 16.76 | -0.15 (-0.89%) | 1,160,952 |
| 8 Apr 2021 | CNY | 16.65 | 17.28 | 16.47 | 16.91 | 16.91 | +0.24 (+1.44%) | 2,831,714 |
| 7 Apr 2021 | CNY | 16.76 | 16.82 | 16.48 | 16.67 | 16.67 | -0.17 (-1.01%) | 1,557,132 |
| 6 Apr 2021 | CNY | 16.73 | 17.11 | 16.71 | 16.84 | 16.84 | +0.31 (+1.88%) | 2,595,161 |
| 2 Apr 2021 | CNY | 16.49 | 16.65 | 16.41 | 16.53 | 16.53 | +0.04 (+0.24%) | 2,105,813 |
| 1 Apr 2021 | CNY | 16.35 | 16.69 | 16.09 | 16.49 | 16.49 | +0.26 (+1.60%) | 2,081,052 |
| 31 Mar 2021 | CNY | 16.1 | 16.34 | 15.96 | 16.23 | 16.23 | +0.12 (+0.74%) | 1,251,197 |
| 30 Mar 2021 | CNY | 16.1 | 16.34 | 15.9 | 16.11 | 16.11 | -0.01 (-0.06%) | 2,267,525 |
| 29 Mar 2021 | CNY | 16.46 | 16.46 | 16.05 | 16.12 | 16.12 | -0.31 (-1.89%) | 2,213,722 |
| 26 Mar 2021 | CNY | 16.28 | 16.49 | 16.15 | 16.43 | 16.43 | +0.22 (+1.36%) | 1,191,035 |
| 25 Mar 2021 | CNY | 16.29 | 16.37 | 16.09 | 16.21 | 16.21 | +0.04 (+0.25%) | 1,117,639 |
| 24 Mar 2021 | CNY | 16.75 | 16.75 | 16.15 | 16.17 | 16.17 | -0.54 (-3.23%) | 1,882,726 |
| 23 Mar 2021 | CNY | 16.76 | 16.99 | 16.7 | 16.71 | 16.71 | -0.14 (-0.83%) | 1,636,360 |
| 22 Mar 2021 | CNY | 16.76 | 17.03 | 16.62 | 16.85 | 16.85 | +0.1 (+0.60%) | 1,447,619 |
| 19 Mar 2021 | CNY | 16.95 | 17.17 | 16.65 | 16.75 | 16.75 | -0.21 (-1.24%) | 1,787,710 |
| 18 Mar 2021 | CNY | 17.3 | 17.47 | 16.95 | 16.96 | 16.96 | -0.49 (-2.81%) | 2,254,312 |
| 17 Mar 2021 | CNY | 17.19 | 17.49 | 16.86 | 17.45 | 17.45 | +0.15 (+0.87%) | 2,907,045 |
| 16 Mar 2021 | CNY | 17.2 | 17.32 | 16.9 | 17.3 | 17.3 | +0.35 (+2.06%) | 1,754,892 |
| 15 Mar 2021 | CNY | 17.21 | 17.36 | 16.77 | 16.95 | 16.95 | -0.19 (-1.11%) | 1,477,070 |
| 12 Mar 2021 | CNY | 17.53 | 17.58 | 17.05 | 17.14 | 17.14 | -0.37 (-2.11%) | 1,518,714 |
| 11 Mar 2021 | CNY | 17.24 | 17.78 | 16.73 | 17.51 | 17.51 | +0.42 (+2.46%) | 2,211,653 |
| 10 Mar 2021 | CNY | 17.86 | 18.03 | 17.02 | 17.09 | 17.09 | -0.41 (-2.34%) | 1,802,709 |
| 9 Mar 2021 | CNY | 18.31 | 18.8 | 17.3 | 17.5 | 17.5 | -0.9 (-4.89%) | 2,463,138 |
| 8 Mar 2021 | CNY | 18.82 | 19.06 | 18.3 | 18.4 | 18.4 | -0.33 (-1.76%) | 2,098,119 |
| 5 Mar 2021 | CNY | 18.52 | 18.84 | 18.5 | 18.73 | 18.73 | +0.12 (+0.64%) | 1,975,520 |
| 4 Mar 2021 | CNY | 19.03 | 19.03 | 18.56 | 18.61 | 18.61 | -0.43 (-2.26%) | 2,428,821 |
| 3 Mar 2021 | CNY | 18.59 | 19.12 | 18.51 | 19.04 | 19.04 | +0.36 (+1.93%) | 2,493,580 |
