| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 15.68 | 16.18 | 15.33 | 16.08 | 16.08 | +0.36 (+2.29%) | 5,727,860 |
| 13 Apr 2021 | CNY | 15.51 | 16.2 | 15.5 | 15.72 | 15.72 | +0.12 (+0.77%) | 4,701,040 |
| 12 Apr 2021 | CNY | 15.56 | 15.8 | 15.24 | 15.6 | 15.6 | +0.06 (+0.39%) | 4,946,627 |
| 9 Apr 2021 | CNY | 16.08 | 16.5 | 15.51 | 15.54 | 15.54 | -0.44 (-2.75%) | 5,109,874 |
| 8 Apr 2021 | CNY | 15.97 | 16.35 | 15.85 | 15.98 | 15.98 | -0.08 (-0.50%) | 3,092,130 |
| 7 Apr 2021 | CNY | 16 | 16.42 | 15.73 | 16.06 | 16.06 | +0.06 (+0.38%) | 4,404,210 |
| 6 Apr 2021 | CNY | 16.36 | 16.79 | 15.9 | 16 | 16 | -0.43 (-2.62%) | 4,918,313 |
| 2 Apr 2021 | CNY | 15.81 | 16.89 | 15.81 | 16.43 | 16.43 | +0.6 (+3.79%) | 7,101,012 |
| 1 Apr 2021 | CNY | 15.67 | 16.04 | 15 | 15.83 | 15.83 | +0.23 (+1.47%) | 5,709,030 |
| 31 Mar 2021 | CNY | 15.5 | 16.26 | 15.36 | 15.6 | 15.6 | 0.0 (0.0%) | 5,378,990 |
| 30 Mar 2021 | CNY | 16.11 | 16.53 | 15.52 | 15.6 | 15.6 | -0.71 (-4.35%) | 5,595,660 |
| 29 Mar 2021 | CNY | 16.6 | 17.16 | 15.92 | 16.31 | 16.31 | -0.37 (-2.22%) | 5,458,640 |
| 26 Mar 2021 | CNY | 16.9 | 16.99 | 16.37 | 16.68 | 16.68 | -0.07 (-0.42%) | 8,194,928 |
| 25 Mar 2021 | CNY | 16.24 | 17.25 | 15.88 | 16.75 | 16.75 | +0.53 (+3.27%) | 9,467,880 |
| 24 Mar 2021 | CNY | 16.15 | 16.58 | 15.56 | 16.22 | 16.22 | -0.21 (-1.28%) | 8,266,022 |
| 23 Mar 2021 | CNY | 15.82 | 17.28 | 15.41 | 16.43 | 16.43 | +0.65 (+4.12%) | 10,866,153 |
| 22 Mar 2021 | CNY | 15.81 | 16.09 | 15.33 | 15.78 | 15.78 | +0.01 (+0.06%) | 6,284,410 |
| 19 Mar 2021 | CNY | 15 | 16.2 | 14.8 | 15.77 | 15.77 | +0.74 (+4.92%) | 8,502,934 |
| 18 Mar 2021 | CNY | 15.29 | 15.6 | 14.81 | 15.03 | 15.03 | -0.62 (-3.96%) | 7,107,910 |
| 17 Mar 2021 | CNY | 14.43 | 16.71 | 14.42 | 15.65 | 15.65 | +1.25 (+8.68%) | 9,519,670 |
| 16 Mar 2021 | CNY | 14.62 | 14.74 | 14.11 | 14.4 | 14.4 | -0.22 (-1.50%) | 3,590,819 |
| 15 Mar 2021 | CNY | 15.4 | 15.46 | 14.51 | 14.62 | 14.62 | -0.73 (-4.76%) | 4,279,400 |
| 12 Mar 2021 | CNY | 15.42 | 15.87 | 15.03 | 15.35 | 15.35 | -0.13 (-0.84%) | 4,561,493 |
| 11 Mar 2021 | CNY | 16.05 | 16.37 | 15.44 | 15.48 | 15.48 | -0.58 (-3.61%) | 5,455,297 |
| 10 Mar 2021 | CNY | 14.63 | 16.16 | 14.53 | 16.06 | 16.06 | +1.18 (+7.93%) | 7,000,214 |
| 9 Mar 2021 | CNY | 15.11 | 15.39 | 14.71 | 14.88 | 14.88 | -0.42 (-2.75%) | 5,170,536 |
| 8 Mar 2021 | CNY | 14.56 | 15.68 | 14.15 | 15.3 | 15.3 | +0.91 (+6.32%) | 7,829,598 |
| 5 Mar 2021 | CNY | 14.01 | 14.48 | 13.94 | 14.39 | 14.39 | +0.3 (+2.13%) | 3,335,370 |
| 4 Mar 2021 | CNY | 14.14 | 14.22 | 13.92 | 14.09 | 14.09 | -0.01 (-0.07%) | 2,553,451 |
| 3 Mar 2021 | CNY | 14.09 | 14.25 | 13.8 | 14.1 | 14.1 | 0.0 (0.0%) | 3,172,890 |
