| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2021 | CNY | 13.8698 | 13.9231 | 13.1775 | 13.2012 | 13.2012 | -0.651 (-4.70%) | 3,259,347 |
| 31 Mar 2021 | CNY | 13.6272 | 13.9586 | 13.6272 | 13.8521 | 13.8521 | +0.047 (+0.34%) | 1,875,790 |
| 30 Mar 2021 | CNY | 14.2249 | 14.2249 | 13.7337 | 13.8047 | 13.8047 | -0.42 (-2.95%) | 2,718,779 |
| 29 Mar 2021 | CNY | 13.7396 | 14.2485 | 13.7219 | 14.2249 | 14.2249 | +0.515 (+3.75%) | 3,597,548 |
| 26 Mar 2021 | CNY | 13.6213 | 13.8521 | 13.5089 | 13.7101 | 13.7101 | -0.059 (-0.43%) | 2,651,948 |
| 25 Mar 2021 | CNY | 13.9882 | 14.2071 | 13.7456 | 13.7692 | 13.7692 | +0.035 (+0.26%) | 3,446,144 |
| 24 Mar 2021 | CNY | 13.9112 | 14.0769 | 13.5444 | 13.7337 | 13.7337 | -0.349 (-2.48%) | 3,315,866 |
| 23 Mar 2021 | CNY | 14.7929 | 14.8462 | 14.0178 | 14.0828 | 14.0828 | -0.675 (-4.57%) | 5,066,633 |
| 22 Mar 2021 | CNY | 14.6627 | 14.9941 | 14.213 | 14.7574 | 14.7574 | +0.142 (+0.97%) | 4,046,385 |
| 19 Mar 2021 | CNY | 14.5562 | 15.1657 | 14.426 | 14.6154 | 14.6154 | -0.349 (-2.33%) | 5,174,599 |
| 18 Mar 2021 | CNY | 15.2308 | 15.4142 | 14.9112 | 14.9645 | 14.9645 | -0.621 (-3.99%) | 5,704,426 |
| 17 Mar 2021 | CNY | 14.9823 | 16.1479 | 14.3669 | 15.5858 | 15.5858 | +0.402 (+2.65%) | 8,005,868 |
| 16 Mar 2021 | CNY | 15.1539 | 15.3136 | 14.7396 | 15.1834 | 15.1834 | +0.059 (+0.39%) | 6,066,255 |
| 15 Mar 2021 | CNY | 14.3432 | 15.1302 | 14.0947 | 15.1243 | 15.1243 | +0.823 (+5.75%) | 6,808,945 |
| 12 Mar 2021 | CNY | 14.7929 | 14.7929 | 14.142 | 14.3018 | 14.3018 | -0.432 (-2.93%) | 5,438,112 |
| 11 Mar 2021 | CNY | 14.3195 | 14.7337 | 14.1006 | 14.7337 | 14.7337 | +0.367 (+2.55%) | 5,546,032 |
| 10 Mar 2021 | CNY | 14.426 | 14.7692 | 14 | 14.3669 | 14.3669 | +0.101 (+0.71%) | 7,169,326 |
| 9 Mar 2021 | CNY | 15.3965 | 15.4675 | 13.9053 | 14.2663 | 14.2663 | -1.414 (-9.02%) | 11,145,774 |
| 8 Mar 2021 | CNY | 16.5207 | 17.6272 | 15.5621 | 15.6805 | 15.6805 | -1.172 (-6.95%) | 13,822,090 |
| 5 Mar 2021 | CNY | 18.3432 | 19.5503 | 16.6864 | 16.8521 | 16.8521 | -0.148 (-0.87%) | 20,000,910 |
| 4 Mar 2021 | CNY | 14.7929 | 17 | 14.6746 | 17 | 17 | +2.834 (+20.01%) | 10,144,439 |
| 3 Mar 2021 | CNY | 13.787 | 14.1834 | 13.6686 | 14.1657 | 14.1657 | +0.331 (+2.40%) | 3,338,933 |
| 2 Mar 2021 | CNY | 14.1716 | 14.3077 | 13.6213 | 13.8343 | 13.8343 | -0.456 (-3.19%) | 3,246,327 |
| 1 Mar 2021 | CNY | 13.7633 | 14.497 | 13.7633 | 14.2899 | 14.2899 | +0.467 (+3.38%) | 3,698,495 |
| 26 Feb 2021 | CNY | 13.6568 | 14.1775 | 13.4438 | 13.8225 | 13.8225 | +0.047 (+0.34%) | 3,935,165 |
| 25 Feb 2021 | CNY | 14.3136 | 14.7101 | 13.5444 | 13.7752 | 13.7752 | -0.426 (-3.00%) | 4,188,599 |
| 24 Feb 2021 | CNY | 14.0769 | 14.4675 | 13.9172 | 14.2012 | 14.2012 | -0.077 (-0.54%) | 4,082,762 |
| 23 Feb 2021 | CNY | 15.1243 | 15.2249 | 14.2071 | 14.2781 | 14.2781 | -0.61 (-4.09%) | 5,700,993 |
| 22 Feb 2021 | CNY | 14.6627 | 15.2663 | 14.2604 | 14.8876 | 14.8876 | +0.166 (+1.13%) | 7,946,310 |
| 19 Feb 2021 | CNY | 14.4083 | 15.3136 | 13.9112 | 14.7219 | 14.7219 | +0.308 (+2.13%) | 10,022,577 |
