| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 9.99 | 11 | 9.93 | 10.73 | 10.73 | +0.7 (+6.98%) | 8,821,050 |
| 8 Apr 2021 | CNY | 10.11 | 10.2 | 10 | 10.03 | 10.03 | -0.11 (-1.08%) | 1,650,825 |
| 7 Apr 2021 | CNY | 9.86 | 10.16 | 9.8 | 10.14 | 10.14 | +0.29 (+2.94%) | 2,145,650 |
| 6 Apr 2021 | CNY | 9.61 | 9.91 | 9.61 | 9.85 | 9.85 | +0.26 (+2.71%) | 1,415,700 |
| 2 Apr 2021 | CNY | 9.6 | 9.61 | 9.41 | 9.59 | 9.59 | +0.04 (+0.42%) | 1,185,798 |
| 1 Apr 2021 | CNY | 9.66 | 9.67 | 9.46 | 9.55 | 9.55 | -0.05 (-0.52%) | 719,600 |
| 31 Mar 2021 | CNY | 9.48 | 9.62 | 9.44 | 9.6 | 9.6 | +0.12 (+1.27%) | 960,025 |
| 30 Mar 2021 | CNY | 9.78 | 9.78 | 9.43 | 9.48 | 9.48 | -0.26 (-2.67%) | 1,319,325 |
| 29 Mar 2021 | CNY | 9.78 | 9.91 | 9.74 | 9.74 | 9.74 | -0.03 (-0.31%) | 1,009,675 |
| 26 Mar 2021 | CNY | 9.86 | 9.86 | 9.71 | 9.77 | 9.77 | -0.03 (-0.31%) | 1,145,200 |
| 25 Mar 2021 | CNY | 9.96 | 10.07 | 9.79 | 9.8 | 9.8 | -0.16 (-1.61%) | 1,043,500 |
| 24 Mar 2021 | CNY | 9.94 | 10.05 | 9.91 | 9.96 | 9.96 | +0.02 (+0.20%) | 910,400 |
| 23 Mar 2021 | CNY | 10.11 | 10.16 | 9.91 | 9.94 | 9.94 | -0.17 (-1.68%) | 1,126,675 |
| 22 Mar 2021 | CNY | 9.99 | 10.18 | 9.99 | 10.11 | 10.11 | +0.11 (+1.10%) | 990,175 |
| 19 Mar 2021 | CNY | 10.06 | 10.16 | 9.98 | 10 | 10 | -0.09 (-0.89%) | 1,044,825 |
| 18 Mar 2021 | CNY | 10.16 | 10.24 | 10.07 | 10.09 | 10.09 | -0.15 (-1.46%) | 1,035,225 |
| 17 Mar 2021 | CNY | 10.15 | 10.3 | 10.11 | 10.24 | 10.24 | 0.0 (0.0%) | 1,084,536 |
| 16 Mar 2021 | CNY | 9.96 | 10.25 | 9.96 | 10.24 | 10.24 | +0.24 (+2.40%) | 1,110,500 |
| 15 Mar 2021 | CNY | 10.34 | 10.34 | 9.93 | 10 | 10 | -0.35 (-3.38%) | 2,048,300 |
| 12 Mar 2021 | CNY | 10.44 | 10.48 | 10.25 | 10.35 | 10.35 | -0.13 (-1.24%) | 1,536,575 |
| 11 Mar 2021 | CNY | 10.53 | 10.63 | 10.38 | 10.48 | 10.48 | -0.18 (-1.69%) | 2,227,600 |
| 10 Mar 2021 | CNY | 10.54 | 10.82 | 10.42 | 10.66 | 10.66 | +0.23 (+2.21%) | 2,731,490 |
| 9 Mar 2021 | CNY | 10.55 | 10.78 | 10.21 | 10.43 | 10.43 | -0.24 (-2.25%) | 3,846,111 |
| 8 Mar 2021 | CNY | 10.75 | 11.03 | 10.47 | 10.67 | 10.67 | +0.24 (+2.30%) | 5,352,915 |
| 5 Mar 2021 | CNY | 10.2 | 10.44 | 10.15 | 10.43 | 10.43 | +0.29 (+2.86%) | 2,341,525 |
| 4 Mar 2021 | CNY | 10.02 | 10.33 | 9.95 | 10.14 | 10.14 | +0.12 (+1.20%) | 2,439,150 |
| 3 Mar 2021 | CNY | 9.87 | 10.07 | 9.86 | 10.02 | 10.02 | +0.05 (+0.50%) | 1,227,025 |
| 2 Mar 2021 | CNY | 10.06 | 10.11 | 9.9 | 9.97 | 9.97 | -0.13 (-1.29%) | 2,161,750 |
| 1 Mar 2021 | CNY | 10.05 | 10.18 | 9.97 | 10.1 | 10.1 | +0.16 (+1.61%) | 2,186,575 |
| 26 Feb 2021 | CNY | 9.63 | 10.25 | 9.56 | 9.94 | 9.94 | +0.29 (+3.01%) | 3,461,895 |
