| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 18.8611 | 18.8778 | 18.1556 | 18.3111 | 18.3111 | -0.689 (-3.63%) | 8,260,608 |
| 14 Apr 2021 | CNY | 18.5611 | 19.1111 | 18.5611 | 19 | 19 | +0.294 (+1.57%) | 7,030,198 |
| 13 Apr 2021 | CNY | 18.6556 | 18.9556 | 18.4611 | 18.7056 | 18.7056 | +0.072 (+0.39%) | 5,340,952 |
| 12 Apr 2021 | CNY | 18.9333 | 19.1944 | 18.45 | 18.6333 | 18.6333 | -0.383 (-2.02%) | 6,406,986 |
| 9 Apr 2021 | CNY | 19.1722 | 19.3278 | 18.8444 | 19.0167 | 19.0167 | -0.133 (-0.70%) | 6,625,821 |
| 8 Apr 2021 | CNY | 19.3889 | 19.5889 | 19.1111 | 19.15 | 19.15 | -0.333 (-1.71%) | 8,641,629 |
| 7 Apr 2021 | CNY | 19.8611 | 19.9944 | 19.1667 | 19.4833 | 19.4833 | -0.433 (-2.18%) | 12,938,760 |
| 6 Apr 2021 | CNY | 20.3111 | 20.5056 | 19.6667 | 19.9167 | 19.9167 | -0.083 (-0.42%) | 14,244,672 |
| 2 Apr 2021 | CNY | 19.4444 | 20.1556 | 19.3389 | 20 | 20 | +0.678 (+3.51%) | 17,259,964 |
| 1 Apr 2021 | CNY | 19.2889 | 19.8333 | 18.7833 | 19.3222 | 19.3222 | +0.1 (+0.52%) | 14,817,466 |
| 31 Mar 2021 | CNY | 19.0944 | 19.3667 | 18.7833 | 19.2222 | 19.2222 | +0.122 (+0.64%) | 11,401,921 |
| 30 Mar 2021 | CNY | 19.2556 | 19.7167 | 18.9444 | 19.1 | 19.1 | -0.244 (-1.26%) | 14,895,628 |
| 29 Mar 2021 | CNY | 19.8889 | 20.9 | 19.3 | 19.3444 | 19.3444 | -0.017 (-0.09%) | 24,504,071 |
| 26 Mar 2021 | CNY | 18.3278 | 19.6833 | 18.1111 | 19.3611 | 19.3611 | +0.8 (+4.31%) | 23,151,306 |
| 25 Mar 2021 | CNY | 18.6111 | 19.15 | 18.0833 | 18.5611 | 18.5611 | +0.061 (+0.33%) | 21,846,942 |
| 24 Mar 2021 | CNY | 19.3167 | 20.0722 | 18.4944 | 18.5 | 18.5 | -1.111 (-5.67%) | 38,208,063 |
| 23 Mar 2021 | CNY | 18.2278 | 20.0722 | 18.2278 | 19.6111 | 19.6111 | +2.883 (+17.24%) | 52,091,620 |
| 22 Mar 2021 | CNY | 16.2778 | 16.7611 | 16.1111 | 16.7278 | 16.7278 | +0.739 (+4.62%) | 9,327,646 |
| 19 Mar 2021 | CNY | 15.6556 | 16.05 | 15.6222 | 15.9889 | 15.9889 | +0.078 (+0.49%) | 3,567,862 |
| 18 Mar 2021 | CNY | 15.9944 | 16 | 15.7222 | 15.9111 | 15.9111 | +0.044 (+0.28%) | 2,917,103 |
| 17 Mar 2021 | CNY | 15.45 | 15.9611 | 15.4167 | 15.8667 | 15.8667 | +0.322 (+2.07%) | 3,540,564 |
| 16 Mar 2021 | CNY | 15.5611 | 15.6667 | 15.3722 | 15.5444 | 15.5444 | +0.05 (+0.32%) | 2,504,602 |
| 15 Mar 2021 | CNY | 15.7 | 15.7111 | 15.3056 | 15.4944 | 15.4944 | -0.217 (-1.38%) | 3,332,611 |
| 12 Mar 2021 | CNY | 16.0889 | 16.1111 | 15.5944 | 15.7111 | 15.7111 | -0.367 (-2.28%) | 3,887,373 |
| 11 Mar 2021 | CNY | 15.4778 | 16.3111 | 15.4333 | 16.0778 | 16.0778 | +0.472 (+3.03%) | 4,933,504 |
| 10 Mar 2021 | CNY | 16.1056 | 16.1833 | 15.5556 | 15.6056 | 15.6056 | -0.339 (-2.12%) | 4,098,600 |
| 9 Mar 2021 | CNY | 16.4722 | 16.5833 | 15.5833 | 15.9444 | 15.9444 | -0.417 (-2.55%) | 5,269,235 |
| 8 Mar 2021 | CNY | 17.1111 | 17.2 | 16.3111 | 16.3611 | 16.3611 | -0.75 (-4.38%) | 6,440,151 |
| 5 Mar 2021 | CNY | 16.4556 | 17.3722 | 15.9778 | 17.1111 | 17.1111 | +0.172 (+1.02%) | 7,067,496 |
| 4 Mar 2021 | CNY | 17.4167 | 17.8889 | 16.9222 | 16.9389 | 16.9389 | -0.228 (-1.33%) | 9,290,759 |
