| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 13.87 | 14.13 | 13.61 | 14.13 | 14.13 | +0.42 (+3.06%) | 1,852,305 |
| 6 Apr 2021 | CNY | 13.42 | 13.79 | 13.33 | 13.71 | 13.71 | +0.32 (+2.39%) | 1,421,700 |
| 2 Apr 2021 | CNY | 13.27 | 13.8 | 13.24 | 13.39 | 13.39 | +0.24 (+1.83%) | 1,452,600 |
| 1 Apr 2021 | CNY | 13.44 | 13.44 | 13.1 | 13.15 | 13.15 | -0.2 (-1.50%) | 739,500 |
| 31 Mar 2021 | CNY | 13.1 | 13.38 | 13.08 | 13.35 | 13.35 | +0.22 (+1.68%) | 701,197 |
| 30 Mar 2021 | CNY | 13.52 | 13.67 | 13.06 | 13.13 | 13.13 | -0.39 (-2.88%) | 1,045,700 |
| 29 Mar 2021 | CNY | 13.96 | 13.96 | 13.51 | 13.52 | 13.52 | -0.25 (-1.82%) | 958,900 |
| 26 Mar 2021 | CNY | 13.73 | 13.86 | 13.65 | 13.77 | 13.77 | +0.07 (+0.51%) | 700,700 |
| 25 Mar 2021 | CNY | 13.9 | 14.07 | 13.69 | 13.7 | 13.7 | -0.07 (-0.51%) | 861,700 |
| 24 Mar 2021 | CNY | 13.98 | 14.2 | 13.77 | 13.77 | 13.77 | -0.28 (-1.99%) | 709,200 |
| 23 Mar 2021 | CNY | 14.57 | 14.61 | 13.96 | 14.05 | 14.05 | -0.36 (-2.50%) | 1,282,100 |
| 22 Mar 2021 | CNY | 14.23 | 14.58 | 14.1 | 14.41 | 14.41 | +0.18 (+1.26%) | 1,517,400 |
| 19 Mar 2021 | CNY | 14.18 | 14.63 | 13.98 | 14.23 | 14.23 | +0.17 (+1.21%) | 1,775,300 |
| 18 Mar 2021 | CNY | 14.06 | 14.19 | 13.95 | 14.06 | 14.06 | 0.0 (0.0%) | 985,500 |
| 17 Mar 2021 | CNY | 13.74 | 14.1 | 13.64 | 14.06 | 14.06 | +0.32 (+2.33%) | 973,800 |
| 16 Mar 2021 | CNY | 13.49 | 13.76 | 13.44 | 13.74 | 13.74 | +0.36 (+2.69%) | 624,400 |
| 15 Mar 2021 | CNY | 13.59 | 13.73 | 13.27 | 13.38 | 13.38 | -0.27 (-1.98%) | 790,500 |
| 12 Mar 2021 | CNY | 13.89 | 13.93 | 13.57 | 13.65 | 13.65 | -0.2 (-1.44%) | 761,925 |
| 11 Mar 2021 | CNY | 13.57 | 13.87 | 13.3 | 13.85 | 13.85 | +0.25 (+1.84%) | 1,067,800 |
| 10 Mar 2021 | CNY | 14.08 | 14.32 | 13.56 | 13.6 | 13.6 | -0.46 (-3.27%) | 977,800 |
| 9 Mar 2021 | CNY | 14.41 | 14.72 | 13.83 | 14.06 | 14.06 | -0.45 (-3.10%) | 1,520,025 |
| 8 Mar 2021 | CNY | 14.81 | 14.98 | 14.5 | 14.51 | 14.51 | -0.14 (-0.96%) | 1,788,825 |
| 5 Mar 2021 | CNY | 14.45 | 14.89 | 14 | 14.65 | 14.65 | +0.2 (+1.38%) | 2,124,006 |
| 4 Mar 2021 | CNY | 14.29 | 15.25 | 14.29 | 14.45 | 14.45 | +0.2 (+1.40%) | 2,782,756 |
| 3 Mar 2021 | CNY | 14.13 | 14.58 | 14.07 | 14.25 | 14.25 | +0.04 (+0.28%) | 2,017,100 |
| 2 Mar 2021 | CNY | 14.24 | 14.39 | 14.07 | 14.21 | 14.21 | -0.08 (-0.56%) | 932,600 |
| 1 Mar 2021 | CNY | 14 | 14.8 | 14 | 14.29 | 14.29 | +0.01 (+0.07%) | 1,469,500 |
| 26 Feb 2021 | CNY | 13.9 | 14.37 | 13.71 | 14.28 | 14.28 | +0.3 (+2.15%) | 1,708,100 |
| 25 Feb 2021 | CNY | 13.9 | 14.08 | 13.67 | 13.98 | 13.98 | +0.14 (+1.01%) | 1,071,000 |
| 24 Feb 2021 | CNY | 13.41 | 14.13 | 13.41 | 13.84 | 13.84 | +0.27 (+1.99%) | 1,314,305 |
