| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 14.71 | 15.07 | 14.69 | 14.74 | 14.74 | -0.13 (-0.87%) | 1,420,421 |
| 14 Apr 2021 | CNY | 14.57 | 14.96 | 14.27 | 14.87 | 14.87 | +0.47 (+3.26%) | 1,685,064 |
| 13 Apr 2021 | CNY | 14.53 | 14.64 | 14.33 | 14.4 | 14.4 | -0.12 (-0.83%) | 965,400 |
| 12 Apr 2021 | CNY | 14.98 | 15.01 | 14.5 | 14.52 | 14.52 | -0.46 (-3.07%) | 1,244,500 |
| 9 Apr 2021 | CNY | 14.83 | 15.08 | 14.6 | 14.98 | 14.98 | +0.12 (+0.81%) | 1,629,939 |
| 8 Apr 2021 | CNY | 15.45 | 15.45 | 14.78 | 14.86 | 14.86 | -0.48 (-3.13%) | 2,109,400 |
| 7 Apr 2021 | CNY | 14.66 | 15.58 | 14.66 | 15.34 | 15.34 | +0.52 (+3.51%) | 2,705,200 |
| 6 Apr 2021 | CNY | 14.35 | 14.9 | 14.29 | 14.82 | 14.82 | +0.48 (+3.35%) | 1,705,800 |
| 2 Apr 2021 | CNY | 14.16 | 14.5 | 14.05 | 14.34 | 14.34 | +0.18 (+1.27%) | 1,601,400 |
| 1 Apr 2021 | CNY | 14.26 | 14.35 | 14.14 | 14.16 | 14.16 | -0.07 (-0.49%) | 1,010,400 |
| 31 Mar 2021 | CNY | 14.4 | 14.48 | 14.16 | 14.23 | 14.23 | +0.08 (+0.57%) | 1,250,100 |
| 30 Mar 2021 | CNY | 14.6 | 14.72 | 14.12 | 14.15 | 14.15 | -0.51 (-3.48%) | 1,891,300 |
| 29 Mar 2021 | CNY | 15.03 | 15.25 | 14.59 | 14.66 | 14.66 | -0.37 (-2.46%) | 1,961,101 |
| 26 Mar 2021 | CNY | 14.94 | 15.15 | 14.87 | 15.03 | 15.03 | -0.02 (-0.13%) | 1,445,900 |
| 25 Mar 2021 | CNY | 14.96 | 15.44 | 14.69 | 15.05 | 15.05 | +0.14 (+0.94%) | 2,349,800 |
| 24 Mar 2021 | CNY | 15.25 | 15.44 | 14.88 | 14.91 | 14.91 | -0.34 (-2.23%) | 1,623,200 |
| 23 Mar 2021 | CNY | 15.52 | 15.69 | 15.1 | 15.25 | 15.25 | -0.35 (-2.24%) | 1,670,600 |
| 22 Mar 2021 | CNY | 15.32 | 15.82 | 15.32 | 15.6 | 15.6 | +0.13 (+0.84%) | 1,659,300 |
| 19 Mar 2021 | CNY | 15.77 | 15.84 | 15.33 | 15.47 | 15.47 | -0.19 (-1.21%) | 1,929,100 |
| 18 Mar 2021 | CNY | 15.72 | 16.27 | 15.66 | 15.66 | 15.66 | -0.11 (-0.70%) | 1,708,400 |
| 17 Mar 2021 | CNY | 15.51 | 16.1 | 15.45 | 15.77 | 15.77 | +0.22 (+1.41%) | 2,647,900 |
| 16 Mar 2021 | CNY | 14.85 | 15.56 | 14.72 | 15.55 | 15.55 | +0.73 (+4.93%) | 2,175,800 |
| 15 Mar 2021 | CNY | 15.02 | 15.02 | 14.64 | 14.82 | 14.82 | -0.18 (-1.20%) | 1,752,000 |
| 12 Mar 2021 | CNY | 15.12 | 15.25 | 14.76 | 15 | 15 | -0.18 (-1.19%) | 2,243,300 |
| 11 Mar 2021 | CNY | 14.9 | 15.27 | 14.38 | 15.18 | 15.18 | +0.46 (+3.13%) | 2,679,800 |
| 10 Mar 2021 | CNY | 15.85 | 15.9 | 14.6 | 14.72 | 14.72 | -0.71 (-4.60%) | 4,451,200 |
| 9 Mar 2021 | CNY | 16.45 | 16.97 | 15 | 15.43 | 15.43 | -1.89 (-10.91%) | 7,389,400 |
| 8 Mar 2021 | CNY | 18.3 | 18.43 | 17 | 17.32 | 17.32 | -0.74 (-4.10%) | 3,478,575 |
| 5 Mar 2021 | CNY | 17.33 | 18.25 | 17.32 | 18.06 | 18.06 | +0.64 (+3.67%) | 2,761,000 |
| 4 Mar 2021 | CNY | 17.34 | 17.69 | 17.24 | 17.42 | 17.42 | -0.04 (-0.23%) | 1,867,400 |
