| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 15.39 | 15.75 | 15.27 | 15.73 | 15.73 | +0.23 (+1.48%) | 1,946,158 |
| 14 Apr 2021 | CNY | 15.35 | 15.68 | 15.02 | 15.5 | 15.5 | +0.3 (+1.97%) | 1,994,599 |
| 13 Apr 2021 | CNY | 15.25 | 15.43 | 15 | 15.2 | 15.2 | +0.08 (+0.53%) | 1,487,768 |
| 12 Apr 2021 | CNY | 15 | 15.27 | 14.84 | 15.12 | 15.12 | -0.01 (-0.07%) | 1,843,200 |
| 9 Apr 2021 | CNY | 15.08 | 15.26 | 14.99 | 15.13 | 15.13 | +0.06 (+0.40%) | 1,483,600 |
| 8 Apr 2021 | CNY | 15.22 | 15.35 | 14.99 | 15.07 | 15.07 | -0.22 (-1.44%) | 1,860,900 |
| 7 Apr 2021 | CNY | 15.41 | 15.65 | 15.25 | 15.29 | 15.29 | -0.14 (-0.91%) | 2,053,029 |
| 6 Apr 2021 | CNY | 15.2 | 15.67 | 14.9 | 15.43 | 15.43 | +0.38 (+2.52%) | 2,587,755 |
| 2 Apr 2021 | CNY | 15.03 | 15.43 | 14.9 | 15.05 | 15.05 | -0.1 (-0.66%) | 3,663,383 |
| 1 Apr 2021 | CNY | 14.8 | 15.35 | 14.43 | 15.15 | 15.15 | +0.58 (+3.98%) | 5,322,000 |
| 31 Mar 2021 | CNY | 14.09 | 14.88 | 13.91 | 14.57 | 14.57 | +0.69 (+4.97%) | 4,652,600 |
| 30 Mar 2021 | CNY | 14.31 | 14.31 | 13.84 | 13.88 | 13.88 | -0.35 (-2.46%) | 1,593,500 |
| 29 Mar 2021 | CNY | 14.53 | 14.6 | 14.12 | 14.23 | 14.23 | -0.22 (-1.52%) | 1,935,100 |
| 26 Mar 2021 | CNY | 14.46 | 14.57 | 14.25 | 14.45 | 14.45 | -0.05 (-0.34%) | 2,092,567 |
| 25 Mar 2021 | CNY | 14.32 | 14.82 | 14.22 | 14.5 | 14.5 | +0.16 (+1.12%) | 3,835,567 |
| 24 Mar 2021 | CNY | 13.77 | 14.49 | 13.77 | 14.34 | 14.34 | +0.43 (+3.09%) | 3,245,000 |
| 23 Mar 2021 | CNY | 14.28 | 14.35 | 13.8 | 13.91 | 13.91 | -0.14 (-1.00%) | 1,317,000 |
| 22 Mar 2021 | CNY | 13.95 | 14.31 | 13.75 | 14.05 | 14.05 | +0.01 (+0.07%) | 1,947,900 |
| 19 Mar 2021 | CNY | 13.95 | 14.23 | 13.9 | 14.04 | 14.04 | -0.02 (-0.14%) | 1,557,700 |
| 18 Mar 2021 | CNY | 14.19 | 14.33 | 13.88 | 14.06 | 14.06 | -0.13 (-0.92%) | 1,865,900 |
| 17 Mar 2021 | CNY | 13.67 | 14.42 | 13.67 | 14.19 | 14.19 | +0.59 (+4.34%) | 3,408,900 |
| 16 Mar 2021 | CNY | 13.33 | 13.63 | 13.19 | 13.6 | 13.6 | +0.28 (+2.10%) | 1,336,900 |
| 15 Mar 2021 | CNY | 13.18 | 13.45 | 13.18 | 13.32 | 13.32 | -0.01 (-0.08%) | 986,300 |
| 12 Mar 2021 | CNY | 13.68 | 13.77 | 13.21 | 13.33 | 13.33 | -0.41 (-2.98%) | 1,463,500 |
| 11 Mar 2021 | CNY | 13.63 | 13.88 | 13.23 | 13.74 | 13.74 | +0.11 (+0.81%) | 1,859,300 |
| 10 Mar 2021 | CNY | 14.02 | 14.1 | 13.6 | 13.63 | 13.63 | -0.06 (-0.44%) | 1,505,900 |
| 9 Mar 2021 | CNY | 14.15 | 14.27 | 13.61 | 13.69 | 13.69 | -0.39 (-2.77%) | 1,747,100 |
| 8 Mar 2021 | CNY | 14.53 | 14.63 | 14.05 | 14.08 | 14.08 | -0.45 (-3.10%) | 2,234,300 |
| 5 Mar 2021 | CNY | 13.99 | 14.58 | 13.86 | 14.53 | 14.53 | +0.37 (+2.61%) | 2,732,900 |
| 4 Mar 2021 | CNY | 14.33 | 14.33 | 13.88 | 14.16 | 14.16 | +0.01 (+0.07%) | 1,893,500 |
