| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2021 | CNY | 15.8117 | 15.8889 | 15.2099 | 15.429 | 15.429 | -0.543 (-3.40%) | 3,897,072 |
| 30 Apr 2021 | CNY | 15.8982 | 16.4506 | 15.6914 | 15.9722 | 15.9722 | +0.043 (+0.27%) | 3,657,312 |
| 29 Apr 2021 | CNY | 16.0463 | 16.4938 | 15.8488 | 15.929 | 15.929 | -0.256 (-1.58%) | 3,381,260 |
| 28 Apr 2021 | CNY | 17.037 | 17.037 | 15.821 | 16.1852 | 16.1852 | -0.991 (-5.77%) | 6,538,320 |
| 27 Apr 2021 | CNY | 17.3735 | 17.5957 | 17.0432 | 17.1759 | 17.1759 | -0.509 (-2.88%) | 4,635,144 |
| 26 Apr 2021 | CNY | 16.9815 | 17.9877 | 16.5679 | 17.6852 | 17.6852 | +0.586 (+3.43%) | 7,852,784 |
| 23 Apr 2021 | CNY | 16.2161 | 17.6821 | 16.213 | 17.0988 | 17.0988 | +0.886 (+5.46%) | 7,606,224 |
| 22 Apr 2021 | CNY | 16.821 | 17.2469 | 16.0803 | 16.213 | 16.213 | -0.207 (-1.26%) | 4,346,784 |
| 21 Apr 2021 | CNY | 16.2037 | 16.821 | 16.0185 | 16.4198 | 16.4198 | -0.864 (-5%) | 6,824,732 |
| 20 Apr 2021 | CNY | 15.8642 | 18.0556 | 15.713 | 17.284 | 17.284 | +1.411 (+8.89%) | 8,696,156 |
| 19 Apr 2021 | CNY | 15.4012 | 15.8889 | 15.2809 | 15.8735 | 15.8735 | +0.315 (+2.02%) | 2,677,212 |
| 16 Apr 2021 | CNY | 15.4722 | 15.7099 | 15.2006 | 15.5586 | 15.5586 | -0.003 (-0.02%) | 2,554,740 |
| 15 Apr 2021 | CNY | 15.6482 | 15.7809 | 15.2624 | 15.5617 | 15.5617 | -0.247 (-1.56%) | 2,576,444 |
| 14 Apr 2021 | CNY | 15.5556 | 15.9414 | 15.4321 | 15.8086 | 15.8086 | +0.377 (+2.44%) | 3,130,164 |
| 13 Apr 2021 | CNY | 15.3982 | 15.5432 | 15.2006 | 15.4321 | 15.4321 | +0.034 (+0.22%) | 2,428,380 |
| 12 Apr 2021 | CNY | 15.7284 | 15.8333 | 15.3765 | 15.3982 | 15.3982 | -0.25 (-1.60%) | 3,005,420 |
| 9 Apr 2021 | CNY | 16.821 | 16.8796 | 15.5617 | 15.6482 | 15.6482 | -1.481 (-8.65%) | 6,933,600 |
| 8 Apr 2021 | CNY | 17.6605 | 17.8395 | 17.0926 | 17.1296 | 17.1296 | -0.806 (-4.49%) | 5,458,428 |
| 7 Apr 2021 | CNY | 17.6235 | 17.963 | 17.037 | 17.9352 | 17.9352 | +0.306 (+1.73%) | 5,989,464 |
| 6 Apr 2021 | CNY | 17.4877 | 18.1451 | 17.0864 | 17.6296 | 17.6296 | +0.253 (+1.46%) | 5,880,133 |
| 2 Apr 2021 | CNY | 17.0988 | 17.5741 | 16.7253 | 17.3765 | 17.3765 | +0.065 (+0.37%) | 4,729,107 |
| 1 Apr 2021 | CNY | 17.284 | 18.0525 | 17.284 | 17.3117 | 17.3117 | -0.201 (-1.15%) | 5,588,967 |
| 31 Mar 2021 | CNY | 17.9259 | 18.1698 | 17.321 | 17.5123 | 17.5123 | -0.988 (-5.34%) | 6,736,705 |
| 30 Mar 2021 | CNY | 17.2222 | 18.6482 | 16.9784 | 18.5 | 18.5 | +1.17 (+6.75%) | 10,541,359 |
| 29 Mar 2021 | CNY | 17.6759 | 17.7469 | 17.0062 | 17.3303 | 17.3303 | -0.305 (-1.73%) | 5,508,000 |
| 26 Mar 2021 | CNY | 17.5926 | 18.2037 | 17.3642 | 17.6358 | 17.6358 | -0.195 (-1.09%) | 6,463,958 |
| 25 Mar 2021 | CNY | 17.0525 | 18.2099 | 16.784 | 17.8303 | 17.8303 | +0.414 (+2.37%) | 8,130,132 |
| 24 Mar 2021 | CNY | 17.4877 | 17.7377 | 17.0679 | 17.4167 | 17.4167 | -0.5 (-2.79%) | 7,898,472 |
| 23 Mar 2021 | CNY | 18.8272 | 19.1358 | 17.7901 | 17.9167 | 17.9167 | -1.565 (-8.03%) | 11,231,204 |
| 22 Mar 2021 | CNY | 19.4043 | 20.3395 | 18.8272 | 19.4815 | 19.4815 | +0.71 (+3.78%) | 18,957,894 |
