| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2021 | CNY | 17.5 | 17.6667 | 17.4067 | 17.6267 | 17.6267 | +0.26 (+1.50%) | 420,900 |
| 15 Apr 2021 | CNY | 17.2067 | 17.5533 | 17.1667 | 17.3667 | 17.3667 | -0.027 (-0.15%) | 539,356 |
| 14 Apr 2021 | CNY | 17.1 | 17.5867 | 17 | 17.3933 | 17.3933 | +0.26 (+1.52%) | 482,100 |
| 13 Apr 2021 | CNY | 17.6667 | 17.6733 | 16.78 | 17.1333 | 17.1333 | -0.86 (-4.78%) | 1,395,300 |
| 12 Apr 2021 | CNY | 18.2 | 18.2867 | 17.78 | 17.9933 | 17.9933 | -0.167 (-0.92%) | 665,550 |
| 9 Apr 2021 | CNY | 18.0933 | 18.2533 | 18.04 | 18.16 | 18.16 | +0.06 (+0.33%) | 523,200 |
| 8 Apr 2021 | CNY | 18.5067 | 18.5133 | 17.94 | 18.1 | 18.1 | -0.24 (-1.31%) | 920,700 |
| 7 Apr 2021 | CNY | 18.2 | 18.46 | 18.08 | 18.34 | 18.34 | +0.12 (+0.66%) | 653,550 |
| 6 Apr 2021 | CNY | 17.92 | 18.32 | 17.8 | 18.22 | 18.22 | +0.3 (+1.67%) | 653,250 |
| 2 Apr 2021 | CNY | 17.5667 | 18.06 | 17.5667 | 17.92 | 17.92 | +0.253 (+1.43%) | 563,700 |
| 1 Apr 2021 | CNY | 17.88 | 18.0333 | 17.5467 | 17.6667 | 17.6667 | -0.247 (-1.38%) | 579,900 |
| 31 Mar 2021 | CNY | 17.2 | 17.98 | 17.2 | 17.9133 | 17.9133 | +0.607 (+3.51%) | 785,619 |
| 30 Mar 2021 | CNY | 17.9 | 17.9 | 17.26 | 17.3067 | 17.3067 | -0.493 (-2.77%) | 636,900 |
| 29 Mar 2021 | CNY | 17.9267 | 18.0667 | 17.7333 | 17.8 | 17.8 | -0.073 (-0.41%) | 411,450 |
| 26 Mar 2021 | CNY | 17.9333 | 18.02 | 17.7267 | 17.8733 | 17.8733 | -0.04 (-0.22%) | 598,350 |
| 25 Mar 2021 | CNY | 17.9 | 18.2133 | 17.6867 | 17.9133 | 17.9133 | -0.14 (-0.78%) | 480,300 |
| 24 Mar 2021 | CNY | 17.8467 | 18.2133 | 17.8467 | 18.0533 | 18.0533 | +0.04 (+0.22%) | 487,500 |
| 23 Mar 2021 | CNY | 18.3467 | 18.4267 | 17.8267 | 18.0133 | 18.0133 | -0.453 (-2.46%) | 678,531 |
| 22 Mar 2021 | CNY | 18.2533 | 18.6467 | 18.2533 | 18.4667 | 18.4667 | +0.047 (+0.25%) | 807,450 |
| 19 Mar 2021 | CNY | 17.9067 | 18.54 | 17.84 | 18.42 | 18.42 | +0.2 (+1.10%) | 1,093,350 |
| 18 Mar 2021 | CNY | 17.8933 | 18.8267 | 17.8933 | 18.22 | 18.22 | +0.36 (+2.02%) | 1,468,419 |
| 17 Mar 2021 | CNY | 17.6333 | 18.0333 | 17.36 | 17.86 | 17.86 | +0.387 (+2.21%) | 785,469 |
| 16 Mar 2021 | CNY | 17.1 | 17.5333 | 16.96 | 17.4733 | 17.4733 | +0.533 (+3.15%) | 807,969 |
| 15 Mar 2021 | CNY | 17.1733 | 17.34 | 16.74 | 16.94 | 16.94 | -0.08 (-0.47%) | 559,350 |
| 12 Mar 2021 | CNY | 17.2467 | 17.4133 | 16.9333 | 17.02 | 17.02 | -0.227 (-1.31%) | 502,581 |
| 11 Mar 2021 | CNY | 17.0133 | 17.32 | 16.72 | 17.2467 | 17.2467 | +0.267 (+1.57%) | 581,392 |
| 10 Mar 2021 | CNY | 17.6667 | 17.7867 | 16.9733 | 16.98 | 16.98 | -0.467 (-2.68%) | 703,500 |
| 9 Mar 2021 | CNY | 18.0467 | 18.1267 | 17.02 | 17.4467 | 17.4467 | -0.6 (-3.32%) | 1,111,950 |
| 8 Mar 2021 | CNY | 18.6267 | 18.6267 | 17.94 | 18.0467 | 18.0467 | -0.24 (-1.31%) | 844,500 |
| 5 Mar 2021 | CNY | 17.9933 | 18.3133 | 17.8667 | 18.2867 | 18.2867 | +0.213 (+1.18%) | 689,250 |
