| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 17.57 | 19.1 | 17.13 | 18.53 | 18.53 | +0.82 (+4.63%) | 4,917,391 |
| 14 Apr 2021 | CNY | 17.63 | 18.86 | 17.07 | 17.71 | 17.71 | +0.03 (+0.17%) | 4,059,100 |
| 13 Apr 2021 | CNY | 18.75 | 18.88 | 17.65 | 17.68 | 17.68 | -1.33 (-7.00%) | 5,048,427 |
| 12 Apr 2021 | CNY | 19.39 | 20.66 | 18.9 | 19.01 | 19.01 | +0.23 (+1.22%) | 9,323,135 |
| 9 Apr 2021 | CNY | 15.68 | 18.78 | 15.51 | 18.78 | 18.78 | +3.13 (+20.00%) | 3,893,727 |
| 8 Apr 2021 | CNY | 16.09 | 16.63 | 15.64 | 15.65 | 15.65 | -0.28 (-1.76%) | 911,541 |
| 7 Apr 2021 | CNY | 15.8 | 16.04 | 15.73 | 15.93 | 15.93 | +0.03 (+0.19%) | 663,900 |
| 6 Apr 2021 | CNY | 15.56 | 15.97 | 15.48 | 15.9 | 15.9 | +0.35 (+2.25%) | 757,500 |
| 2 Apr 2021 | CNY | 15.38 | 15.65 | 15.27 | 15.55 | 15.55 | +0.17 (+1.11%) | 494,400 |
| 1 Apr 2021 | CNY | 15.25 | 15.45 | 15.04 | 15.38 | 15.38 | +0.13 (+0.85%) | 471,898 |
| 31 Mar 2021 | CNY | 15.23 | 15.35 | 15.12 | 15.25 | 15.25 | +0.07 (+0.46%) | 445,900 |
| 30 Mar 2021 | CNY | 15.52 | 15.69 | 15.15 | 15.18 | 15.18 | -0.52 (-3.31%) | 747,210 |
| 29 Mar 2021 | CNY | 15.95 | 16.09 | 15.63 | 15.7 | 15.7 | -0.25 (-1.57%) | 590,700 |
| 26 Mar 2021 | CNY | 15.7 | 16.03 | 15.59 | 15.95 | 15.95 | +0.3 (+1.92%) | 561,900 |
| 25 Mar 2021 | CNY | 15.67 | 15.91 | 15.45 | 15.65 | 15.65 | -0.07 (-0.45%) | 561,200 |
| 24 Mar 2021 | CNY | 15.9 | 16.09 | 15.68 | 15.72 | 15.72 | -0.18 (-1.13%) | 679,200 |
| 23 Mar 2021 | CNY | 16.4 | 16.42 | 15.9 | 15.9 | 15.9 | -0.47 (-2.87%) | 712,500 |
| 22 Mar 2021 | CNY | 16.3 | 16.46 | 16.03 | 16.37 | 16.37 | +0.18 (+1.11%) | 426,900 |
| 19 Mar 2021 | CNY | 16.22 | 16.69 | 16.17 | 16.19 | 16.19 | -0.21 (-1.28%) | 544,300 |
| 18 Mar 2021 | CNY | 16.48 | 16.81 | 16.3 | 16.4 | 16.4 | -0.15 (-0.91%) | 647,500 |
| 17 Mar 2021 | CNY | 16.3 | 16.66 | 16.19 | 16.55 | 16.55 | +0.29 (+1.78%) | 811,300 |
| 16 Mar 2021 | CNY | 16.16 | 16.33 | 16.07 | 16.26 | 16.26 | +0.19 (+1.18%) | 584,386 |
| 15 Mar 2021 | CNY | 16 | 16.32 | 15.92 | 16.07 | 16.07 | -0.09 (-0.56%) | 591,402 |
| 12 Mar 2021 | CNY | 16.38 | 16.38 | 16.05 | 16.16 | 16.16 | -0.15 (-0.92%) | 641,200 |
| 11 Mar 2021 | CNY | 16.05 | 16.32 | 15.65 | 16.31 | 16.31 | +0.35 (+2.19%) | 602,100 |
| 10 Mar 2021 | CNY | 16.46 | 16.68 | 15.88 | 15.96 | 15.96 | -0.33 (-2.03%) | 816,602 |
| 9 Mar 2021 | CNY | 16.89 | 17.2 | 16.09 | 16.29 | 16.29 | -0.66 (-3.89%) | 924,800 |
| 8 Mar 2021 | CNY | 17.7 | 17.7 | 16.87 | 16.95 | 16.95 | -0.11 (-0.64%) | 997,100 |
| 5 Mar 2021 | CNY | 16.65 | 17.15 | 16.42 | 17.06 | 17.06 | +0.41 (+2.46%) | 977,790 |
| 4 Mar 2021 | CNY | 16.57 | 16.99 | 16.5 | 16.65 | 16.65 | -0.04 (-0.24%) | 844,500 |
