| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2021 | CNY | 17.47 | 17.78 | 17.46 | 17.68 | 17.68 | +0.04 (+0.23%) | 972,101 |
| 15 Apr 2021 | CNY | 18.5 | 18.5 | 17.6 | 17.64 | 17.64 | -0.54 (-2.97%) | 1,429,000 |
| 14 Apr 2021 | CNY | 17.9 | 18.77 | 17.89 | 18.18 | 18.18 | +0.06 (+0.33%) | 1,750,700 |
| 13 Apr 2021 | CNY | 17.7 | 18.66 | 17.56 | 18.12 | 18.12 | +0.42 (+2.37%) | 1,914,000 |
| 12 Apr 2021 | CNY | 17.17 | 18.01 | 17.1 | 17.7 | 17.7 | +0.34 (+1.96%) | 1,371,900 |
| 9 Apr 2021 | CNY | 17.49 | 17.78 | 17.25 | 17.36 | 17.36 | -0.1 (-0.57%) | 782,900 |
| 8 Apr 2021 | CNY | 17.85 | 17.96 | 17.44 | 17.46 | 17.46 | -0.46 (-2.57%) | 1,340,900 |
| 7 Apr 2021 | CNY | 18.2 | 18.22 | 17.78 | 17.92 | 17.92 | -0.06 (-0.33%) | 1,085,800 |
| 6 Apr 2021 | CNY | 17.65 | 18.26 | 17.65 | 17.98 | 17.98 | +0.04 (+0.22%) | 1,094,800 |
| 2 Apr 2021 | CNY | 18.16 | 18.45 | 17.87 | 17.94 | 17.94 | -0.53 (-2.87%) | 1,732,900 |
| 1 Apr 2021 | CNY | 19.29 | 19.36 | 18.3 | 18.47 | 18.47 | -0.8 (-4.15%) | 2,141,200 |
| 31 Mar 2021 | CNY | 18.4 | 19.5 | 18.37 | 19.27 | 19.27 | +0.87 (+4.73%) | 2,769,800 |
| 30 Mar 2021 | CNY | 18.99 | 19.14 | 18 | 18.4 | 18.4 | -0.59 (-3.11%) | 3,241,400 |
| 29 Mar 2021 | CNY | 21 | 21.05 | 18.99 | 18.99 | 18.99 | -0.74 (-3.75%) | 5,043,194 |
| 26 Mar 2021 | CNY | 18.83 | 19.86 | 18.7 | 19.73 | 19.73 | +1.03 (+5.51%) | 4,049,400 |
| 25 Mar 2021 | CNY | 19.1 | 19.48 | 18.54 | 18.7 | 18.7 | -0.31 (-1.63%) | 2,432,000 |
| 24 Mar 2021 | CNY | 18.52 | 19.75 | 18.52 | 19.01 | 19.01 | +0.24 (+1.28%) | 3,479,700 |
| 23 Mar 2021 | CNY | 19.43 | 19.5 | 18.57 | 18.77 | 18.77 | -0.73 (-3.74%) | 2,227,900 |
| 22 Mar 2021 | CNY | 18.39 | 19.96 | 18.39 | 19.5 | 19.5 | +1.15 (+6.27%) | 4,150,000 |
| 19 Mar 2021 | CNY | 17.76 | 18.58 | 17.75 | 18.35 | 18.35 | +0.26 (+1.44%) | 1,717,000 |
| 18 Mar 2021 | CNY | 18.53 | 18.77 | 18.09 | 18.09 | 18.09 | -0.46 (-2.48%) | 1,404,800 |
| 17 Mar 2021 | CNY | 18.64 | 18.71 | 18.11 | 18.55 | 18.55 | -0.32 (-1.70%) | 2,254,800 |
| 16 Mar 2021 | CNY | 18.4 | 19.15 | 18.23 | 18.87 | 18.87 | +0.44 (+2.39%) | 2,918,800 |
| 15 Mar 2021 | CNY | 18.37 | 18.87 | 18 | 18.43 | 18.43 | +0.03 (+0.16%) | 1,961,500 |
| 12 Mar 2021 | CNY | 17.92 | 18.58 | 17.77 | 18.4 | 18.4 | +0.48 (+2.68%) | 2,532,000 |
| 11 Mar 2021 | CNY | 17.25 | 17.96 | 16.73 | 17.92 | 17.92 | +0.26 (+1.47%) | 2,041,600 |
| 10 Mar 2021 | CNY | 17.59 | 18.08 | 17.41 | 17.66 | 17.66 | +0.05 (+0.28%) | 1,802,500 |
| 9 Mar 2021 | CNY | 18.26 | 18.74 | 17.4 | 17.61 | 17.61 | -0.99 (-5.32%) | 3,370,600 |
| 8 Mar 2021 | CNY | 18.96 | 19.45 | 18.6 | 18.6 | 18.6 | -0.26 (-1.38%) | 2,988,400 |
| 5 Mar 2021 | CNY | 18.3 | 19.89 | 18.22 | 18.86 | 18.86 | +0.53 (+2.89%) | 4,003,500 |
