| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2021 | CNY | 19.36 | 22.5 | 19.36 | 20.23 | 20.23 | -3.07 (-13.18%) | 5,132,450 |
| 12 Apr 2021 | CNY | 23.48 | 24.4 | 23.18 | 23.3 | 23.3 | -0.15 (-0.64%) | 1,876,600 |
| 9 Apr 2021 | CNY | 22.29 | 23.58 | 21.95 | 23.45 | 23.45 | +1.16 (+5.20%) | 1,874,900 |
| 8 Apr 2021 | CNY | 22.92 | 23.3 | 22.22 | 22.29 | 22.29 | -0.41 (-1.81%) | 1,250,100 |
| 7 Apr 2021 | CNY | 22.81 | 23.15 | 22.66 | 22.7 | 22.7 | -0.37 (-1.60%) | 794,300 |
| 6 Apr 2021 | CNY | 22.77 | 23.36 | 22.68 | 23.07 | 23.07 | +0.4 (+1.76%) | 853,700 |
| 2 Apr 2021 | CNY | 23.14 | 23.29 | 22.51 | 22.67 | 22.67 | -0.47 (-2.03%) | 1,291,100 |
| 1 Apr 2021 | CNY | 23.09 | 23.4 | 22.6 | 23.14 | 23.14 | +0.07 (+0.30%) | 1,058,854 |
| 31 Mar 2021 | CNY | 23.68 | 23.74 | 22.89 | 23.07 | 23.07 | -0.15 (-0.65%) | 1,304,154 |
| 30 Mar 2021 | CNY | 23.95 | 24.88 | 23.05 | 23.22 | 23.22 | -1.04 (-4.29%) | 2,022,800 |
| 29 Mar 2021 | CNY | 24 | 25.2 | 23.86 | 24.26 | 24.26 | -0.17 (-0.70%) | 1,706,900 |
| 26 Mar 2021 | CNY | 24 | 25.08 | 23.81 | 24.43 | 24.43 | +0.49 (+2.05%) | 1,591,800 |
| 25 Mar 2021 | CNY | 23.74 | 24.66 | 23.65 | 23.94 | 23.94 | -0.12 (-0.50%) | 1,288,200 |
| 24 Mar 2021 | CNY | 24.86 | 25.13 | 23.68 | 24.06 | 24.06 | -0.74 (-2.98%) | 2,343,900 |
| 23 Mar 2021 | CNY | 25.58 | 25.61 | 24.5 | 24.8 | 24.8 | -0.99 (-3.84%) | 3,205,100 |
| 22 Mar 2021 | CNY | 24.02 | 25.92 | 23.5 | 25.79 | 25.79 | +2.17 (+9.19%) | 3,757,600 |
| 19 Mar 2021 | CNY | 22.03 | 24.19 | 22.03 | 23.62 | 23.62 | +1.02 (+4.51%) | 3,778,000 |
| 18 Mar 2021 | CNY | 22.7 | 22.88 | 21.55 | 22.6 | 22.6 | -0.17 (-0.75%) | 3,255,150 |
| 17 Mar 2021 | CNY | 20.88 | 23.31 | 20.8 | 22.77 | 22.77 | +1.73 (+8.22%) | 5,134,900 |
| 16 Mar 2021 | CNY | 20.94 | 21.4 | 20.34 | 21.04 | 21.04 | +0.28 (+1.35%) | 2,076,800 |
| 15 Mar 2021 | CNY | 19.53 | 21.25 | 19.48 | 20.76 | 20.76 | +1.03 (+5.22%) | 3,248,278 |
| 12 Mar 2021 | CNY | 19.81 | 20.45 | 19.42 | 19.73 | 19.73 | -0.25 (-1.25%) | 1,161,678 |
| 11 Mar 2021 | CNY | 18.78 | 20.1 | 18.45 | 19.98 | 19.98 | +1.2 (+6.39%) | 1,812,700 |
| 10 Mar 2021 | CNY | 20.05 | 20.7 | 18.6 | 18.78 | 18.78 | -1.19 (-5.96%) | 2,426,723 |
| 9 Mar 2021 | CNY | 20.9 | 21 | 19.51 | 19.97 | 19.97 | -0.53 (-2.59%) | 1,859,300 |
| 8 Mar 2021 | CNY | 20.53 | 21 | 20.31 | 20.5 | 20.5 | +0.04 (+0.20%) | 1,501,300 |
| 5 Mar 2021 | CNY | 20.28 | 21.15 | 20.25 | 20.46 | 20.46 | +0.34 (+1.69%) | 1,782,500 |
| 4 Mar 2021 | CNY | 20.4 | 20.94 | 19.98 | 20.12 | 20.12 | -0.53 (-2.57%) | 2,319,500 |
| 3 Mar 2021 | CNY | 20.1 | 21.2 | 19.81 | 20.65 | 20.65 | +0.59 (+2.94%) | 3,204,961 |
| 2 Mar 2021 | CNY | 20.9 | 20.95 | 19.76 | 20.06 | 20.06 | -0.67 (-3.23%) | 2,164,000 |
