| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 14.12 | 14.28 | 13.84 | 13.92 | 13.92 | -0.28 (-1.97%) | 5,108,428 |
| 14 Apr 2021 | CNY | 13.76 | 14.34 | 13.73 | 14.2 | 14.2 | +0.42 (+3.05%) | 5,719,322 |
| 13 Apr 2021 | CNY | 14.05 | 14.15 | 13.71 | 13.78 | 13.78 | -0.27 (-1.92%) | 5,285,804 |
| 12 Apr 2021 | CNY | 14.46 | 14.54 | 14 | 14.05 | 14.05 | -0.53 (-3.64%) | 6,550,021 |
| 9 Apr 2021 | CNY | 14.45 | 14.72 | 14.28 | 14.58 | 14.58 | +0.08 (+0.55%) | 5,264,078 |
| 8 Apr 2021 | CNY | 14.65 | 14.74 | 14.47 | 14.5 | 14.5 | -0.19 (-1.29%) | 5,865,504 |
| 7 Apr 2021 | CNY | 14.51 | 14.69 | 14.4 | 14.69 | 14.69 | +0.11 (+0.75%) | 5,406,868 |
| 6 Apr 2021 | CNY | 14.41 | 14.64 | 14.25 | 14.58 | 14.58 | +0.16 (+1.11%) | 5,592,901 |
| 2 Apr 2021 | CNY | 14.48 | 14.65 | 14.29 | 14.42 | 14.42 | -0.07 (-0.48%) | 6,120,361 |
| 1 Apr 2021 | CNY | 14.25 | 14.75 | 14.11 | 14.49 | 14.49 | +0.19 (+1.33%) | 6,725,698 |
| 31 Mar 2021 | CNY | 14.43 | 14.56 | 14.28 | 14.3 | 14.3 | -0.13 (-0.90%) | 4,005,148 |
| 30 Mar 2021 | CNY | 14.51 | 14.77 | 14.19 | 14.43 | 14.43 | -0.14 (-0.96%) | 7,569,168 |
| 29 Mar 2021 | CNY | 14.19 | 14.86 | 14.04 | 14.57 | 14.57 | +0.37 (+2.61%) | 9,942,929 |
| 26 Mar 2021 | CNY | 14.39 | 14.49 | 13.95 | 14.2 | 14.2 | -0.16 (-1.11%) | 9,917,138 |
| 25 Mar 2021 | CNY | 14.32 | 14.66 | 14.14 | 14.36 | 14.36 | -0.65 (-4.33%) | 11,554,490 |
| 24 Mar 2021 | CNY | 15.03 | 15.27 | 14.87 | 15.01 | 15.01 | -0.18 (-1.18%) | 7,030,194 |
| 23 Mar 2021 | CNY | 15.8 | 15.81 | 15.08 | 15.19 | 15.19 | -0.63 (-3.98%) | 10,368,682 |
| 22 Mar 2021 | CNY | 15.7 | 15.9 | 15.53 | 15.82 | 15.82 | +0.08 (+0.51%) | 7,801,355 |
| 19 Mar 2021 | CNY | 15.59 | 16.1 | 15.54 | 15.74 | 15.74 | +0.03 (+0.19%) | 8,595,044 |
| 18 Mar 2021 | CNY | 16.08 | 16.3 | 15.65 | 15.71 | 15.71 | -0.36 (-2.24%) | 10,614,708 |
| 17 Mar 2021 | CNY | 15.87 | 16.59 | 15.8 | 16.07 | 16.07 | +0.16 (+1.01%) | 14,590,838 |
| 16 Mar 2021 | CNY | 15.45 | 16.37 | 15.24 | 15.91 | 15.91 | +0.46 (+2.98%) | 13,944,282 |
| 15 Mar 2021 | CNY | 15.66 | 15.88 | 15.25 | 15.45 | 15.45 | -0.17 (-1.09%) | 9,265,031 |
| 12 Mar 2021 | CNY | 16.14 | 16.27 | 15.5 | 15.62 | 15.62 | -0.46 (-2.86%) | 13,205,501 |
| 11 Mar 2021 | CNY | 14.35 | 16.38 | 14.09 | 16.08 | 16.08 | +1.63 (+11.28%) | 22,517,328 |
| 10 Mar 2021 | CNY | 15.11 | 15.32 | 14.35 | 14.45 | 14.45 | -0.57 (-3.79%) | 11,092,890 |
| 9 Mar 2021 | CNY | 16.17 | 16.17 | 14.83 | 15.02 | 15.02 | -0.99 (-6.18%) | 15,548,463 |
| 8 Mar 2021 | CNY | 16.19 | 16.69 | 15.83 | 16.01 | 16.01 | +0.18 (+1.14%) | 19,527,871 |
| 5 Mar 2021 | CNY | 15.52 | 16.48 | 15.51 | 15.83 | 15.83 | +0.23 (+1.47%) | 17,545,543 |
| 4 Mar 2021 | CNY | 15.33 | 16.08 | 15.1 | 15.6 | 15.6 | +0.25 (+1.63%) | 14,772,371 |
