| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 16.61 | 17.25 | 16.38 | 17.16 | 17.16 | +0.56 (+3.37%) | 2,484,863 |
| 14 Apr 2021 | CNY | 16.55 | 16.76 | 16.4 | 16.6 | 16.6 | +0.19 (+1.16%) | 1,162,578 |
| 13 Apr 2021 | CNY | 16.72 | 16.9 | 16.33 | 16.41 | 16.41 | -0.48 (-2.84%) | 1,612,800 |
| 12 Apr 2021 | CNY | 16.88 | 17.16 | 16.7 | 16.89 | 16.89 | -0.1 (-0.59%) | 1,518,000 |
| 9 Apr 2021 | CNY | 17.12 | 17.32 | 16.8 | 16.99 | 16.99 | -0.14 (-0.82%) | 1,961,400 |
| 8 Apr 2021 | CNY | 17.16 | 17.38 | 16.9 | 17.13 | 17.13 | -0.11 (-0.64%) | 2,434,050 |
| 7 Apr 2021 | CNY | 17.21 | 17.67 | 16.92 | 17.24 | 17.24 | +0.04 (+0.23%) | 2,721,223 |
| 6 Apr 2021 | CNY | 16.85 | 17.35 | 16.7 | 17.2 | 17.2 | +0.35 (+2.08%) | 2,415,574 |
| 2 Apr 2021 | CNY | 16.91 | 17.08 | 16.7 | 16.85 | 16.85 | -0.18 (-1.06%) | 2,432,400 |
| 1 Apr 2021 | CNY | 17.06 | 17.3 | 16.86 | 17.03 | 17.03 | -0.03 (-0.18%) | 2,730,474 |
| 31 Mar 2021 | CNY | 17.67 | 17.79 | 17.06 | 17.06 | 17.06 | -0.76 (-4.26%) | 2,593,800 |
| 30 Mar 2021 | CNY | 17.23 | 18.45 | 17.04 | 17.82 | 17.82 | +0.38 (+2.18%) | 4,002,309 |
| 29 Mar 2021 | CNY | 17.28 | 17.78 | 17.28 | 17.44 | 17.44 | +0.15 (+0.87%) | 2,306,300 |
| 26 Mar 2021 | CNY | 16.77 | 17.52 | 16.77 | 17.29 | 17.29 | +0.46 (+2.73%) | 3,009,600 |
| 25 Mar 2021 | CNY | 16.8 | 17.11 | 16.43 | 16.83 | 16.83 | +0.02 (+0.12%) | 2,022,576 |
| 24 Mar 2021 | CNY | 17.15 | 17.15 | 16.68 | 16.81 | 16.81 | -0.37 (-2.15%) | 1,771,300 |
| 23 Mar 2021 | CNY | 17.92 | 17.92 | 17.1 | 17.18 | 17.18 | -0.74 (-4.13%) | 2,656,500 |
| 22 Mar 2021 | CNY | 17.65 | 18.05 | 17.47 | 17.92 | 17.92 | +0.12 (+0.67%) | 2,842,800 |
| 19 Mar 2021 | CNY | 17.22 | 18.3 | 17.16 | 17.8 | 17.8 | +0.38 (+2.18%) | 4,379,400 |
| 18 Mar 2021 | CNY | 17.36 | 17.71 | 17.11 | 17.42 | 17.42 | -0.04 (-0.23%) | 2,744,300 |
| 17 Mar 2021 | CNY | 17.12 | 17.62 | 16.73 | 17.46 | 17.46 | +0.3 (+1.75%) | 2,911,100 |
| 16 Mar 2021 | CNY | 17.49 | 17.75 | 17.02 | 17.16 | 17.16 | -0.32 (-1.83%) | 2,989,209 |
| 15 Mar 2021 | CNY | 18.2 | 18.46 | 17.33 | 17.48 | 17.48 | -1.03 (-5.56%) | 3,897,300 |
| 12 Mar 2021 | CNY | 18.69 | 18.74 | 18.04 | 18.51 | 18.51 | -0.19 (-1.02%) | 3,211,100 |
| 11 Mar 2021 | CNY | 18.21 | 19.12 | 18.21 | 18.7 | 18.7 | +0.35 (+1.91%) | 4,512,700 |
| 10 Mar 2021 | CNY | 17.71 | 18.8 | 17.71 | 18.35 | 18.35 | +0.41 (+2.29%) | 4,310,300 |
| 9 Mar 2021 | CNY | 18.33 | 19.01 | 17.85 | 17.94 | 17.94 | -1.22 (-6.37%) | 5,192,200 |
| 8 Mar 2021 | CNY | 20.67 | 20.72 | 19.02 | 19.16 | 19.16 | -0.14 (-0.73%) | 8,758,600 |
| 5 Mar 2021 | CNY | 18.82 | 19.67 | 18.6 | 19.3 | 19.3 | +0.11 (+0.57%) | 7,125,400 |
| 4 Mar 2021 | CNY | 18.9 | 20.38 | 18.53 | 19.19 | 19.19 | +0.49 (+2.62%) | 9,533,300 |
