| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 14.45 | 14.57 | 14.23 | 14.27 | 14.27 | -0.2 (-1.38%) | 1,820,000 |
| 14 Apr 2021 | CNY | 14.48 | 14.7 | 14.25 | 14.47 | 14.47 | -0.25 (-1.70%) | 3,224,041 |
| 13 Apr 2021 | CNY | 14.32 | 15.13 | 14.23 | 14.72 | 14.72 | +0.17 (+1.17%) | 4,808,089 |
| 12 Apr 2021 | CNY | 14.56 | 14.67 | 14.05 | 14.55 | 14.55 | +0.2 (+1.39%) | 5,051,179 |
| 9 Apr 2021 | CNY | 15.22 | 15.22 | 14.3 | 14.35 | 14.35 | -0.75 (-4.97%) | 6,641,480 |
| 8 Apr 2021 | CNY | 15.38 | 15.93 | 15.1 | 15.1 | 15.1 | -0.07 (-0.46%) | 4,734,089 |
| 7 Apr 2021 | CNY | 15.54 | 15.55 | 15.11 | 15.17 | 15.17 | -0.41 (-2.63%) | 3,624,087 |
| 6 Apr 2021 | CNY | 15.44 | 15.92 | 15.36 | 15.58 | 15.58 | +0.13 (+0.84%) | 3,319,392 |
| 2 Apr 2021 | CNY | 15.22 | 15.6 | 15.03 | 15.45 | 15.45 | +0.25 (+1.64%) | 2,100,857 |
| 1 Apr 2021 | CNY | 15.49 | 15.75 | 15.2 | 15.2 | 15.2 | -0.28 (-1.81%) | 1,922,132 |
| 31 Mar 2021 | CNY | 15.14 | 15.91 | 15.14 | 15.48 | 15.48 | +0.16 (+1.04%) | 1,522,127 |
| 30 Mar 2021 | CNY | 16 | 16.13 | 15.28 | 15.32 | 15.32 | -0.78 (-4.84%) | 2,159,922 |
| 29 Mar 2021 | CNY | 16.24 | 16.58 | 16.01 | 16.1 | 16.1 | -0.09 (-0.56%) | 1,687,093 |
| 26 Mar 2021 | CNY | 15.78 | 16.31 | 15.72 | 16.19 | 16.19 | +0.41 (+2.60%) | 1,555,192 |
| 25 Mar 2021 | CNY | 15.82 | 16.12 | 15.76 | 15.78 | 15.78 | -0.17 (-1.07%) | 1,230,102 |
| 24 Mar 2021 | CNY | 16 | 16.1 | 15.75 | 15.95 | 15.95 | 0.0 (0.0%) | 1,187,583 |
| 23 Mar 2021 | CNY | 16.11 | 16.5 | 15.95 | 15.95 | 15.95 | -0.15 (-0.93%) | 1,852,736 |
| 22 Mar 2021 | CNY | 15.99 | 16.38 | 15.8 | 16.1 | 16.1 | +0.2 (+1.26%) | 1,897,729 |
| 19 Mar 2021 | CNY | 15.4 | 16 | 15.23 | 15.9 | 15.9 | +0.29 (+1.86%) | 1,800,560 |
| 18 Mar 2021 | CNY | 15.7 | 15.92 | 15.5 | 15.61 | 15.61 | -0.11 (-0.70%) | 1,261,690 |
| 17 Mar 2021 | CNY | 15.49 | 15.82 | 15.39 | 15.72 | 15.72 | +0.23 (+1.48%) | 1,600,540 |
| 16 Mar 2021 | CNY | 15.3 | 15.59 | 15.18 | 15.49 | 15.49 | +0.31 (+2.04%) | 1,161,133 |
| 15 Mar 2021 | CNY | 15.14 | 15.45 | 14.97 | 15.18 | 15.18 | +0.02 (+0.13%) | 967,600 |
| 12 Mar 2021 | CNY | 15.5 | 15.67 | 15.06 | 15.16 | 15.16 | -0.4 (-2.57%) | 1,361,740 |
| 11 Mar 2021 | CNY | 15.23 | 15.58 | 14.88 | 15.56 | 15.56 | +0.38 (+2.50%) | 1,401,236 |
| 10 Mar 2021 | CNY | 15.74 | 15.88 | 15.16 | 15.18 | 15.18 | -0.49 (-3.13%) | 1,440,580 |
| 9 Mar 2021 | CNY | 16.36 | 16.48 | 15.6 | 15.67 | 15.67 | -0.74 (-4.51%) | 1,957,831 |
| 8 Mar 2021 | CNY | 16.55 | 16.93 | 16.29 | 16.41 | 16.41 | -0.27 (-1.62%) | 2,161,289 |
| 5 Mar 2021 | CNY | 16.13 | 16.93 | 16 | 16.68 | 16.68 | +0.48 (+2.96%) | 2,391,468 |
| 4 Mar 2021 | CNY | 16.33 | 16.59 | 16 | 16.2 | 16.2 | -0.26 (-1.58%) | 1,799,100 |
