| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 18.0867 | 19.2667 | 17.8067 | 18.9667 | 18.9667 | +0.873 (+4.83%) | 13,101,408 |
| 6 Apr 2021 | CNY | 17.6067 | 18.2867 | 17.6067 | 18.0933 | 18.0933 | +0.507 (+2.88%) | 7,532,268 |
| 2 Apr 2021 | CNY | 17.0867 | 17.62 | 16.8267 | 17.5867 | 17.5867 | +0.707 (+4.19%) | 6,422,617 |
| 1 Apr 2021 | CNY | 17.0667 | 17.3067 | 16.7733 | 16.88 | 16.88 | -0.32 (-1.86%) | 4,142,274 |
| 31 Mar 2021 | CNY | 17.3333 | 17.92 | 17.1867 | 17.2 | 17.2 | -0.34 (-1.94%) | 4,927,312 |
| 30 Mar 2021 | CNY | 17.7333 | 18.22 | 17.48 | 17.54 | 17.54 | +0.007 (+0.04%) | 5,981,133 |
| 29 Mar 2021 | CNY | 17.82 | 17.8933 | 17.12 | 17.5333 | 17.5333 | -0.22 (-1.24%) | 5,730,229 |
| 26 Mar 2021 | CNY | 18.0133 | 18.1067 | 17.3733 | 17.7533 | 17.7533 | -0.38 (-2.10%) | 6,082,473 |
| 25 Mar 2021 | CNY | 17.8 | 18.5267 | 17.64 | 18.1333 | 18.1333 | +0.233 (+1.30%) | 7,419,732 |
| 24 Mar 2021 | CNY | 18.5267 | 18.5867 | 17.86 | 17.9 | 17.9 | -0.687 (-3.69%) | 7,416,229 |
| 23 Mar 2021 | CNY | 18.8667 | 19.06 | 17.94 | 18.5867 | 18.5867 | +0.08 (+0.43%) | 10,955,400 |
| 22 Mar 2021 | CNY | 17.7 | 18.7267 | 17.68 | 18.5067 | 18.5067 | +0.6 (+3.35%) | 9,504,408 |
| 19 Mar 2021 | CNY | 17.6067 | 18.5667 | 17.46 | 17.9067 | 17.9067 | +0.02 (+0.11%) | 8,721,660 |
| 18 Mar 2021 | CNY | 17.4667 | 17.9067 | 17.24 | 17.8867 | 17.8867 | +0.42 (+2.40%) | 8,278,707 |
| 17 Mar 2021 | CNY | 16.96 | 17.5733 | 16.74 | 17.4667 | 17.4667 | +0.587 (+3.48%) | 6,137,437 |
| 16 Mar 2021 | CNY | 16.9933 | 17.0667 | 16.62 | 16.88 | 16.88 | +0.06 (+0.36%) | 3,739,867 |
| 15 Mar 2021 | CNY | 17.2733 | 17.2733 | 16.6 | 16.82 | 16.82 | -0.447 (-2.59%) | 5,046,183 |
| 12 Mar 2021 | CNY | 17.66 | 17.9 | 17.2133 | 17.2667 | 17.2667 | -0.36 (-2.04%) | 5,354,095 |
| 11 Mar 2021 | CNY | 17.8 | 17.8 | 17.1333 | 17.6267 | 17.6267 | -0.1 (-0.56%) | 5,501,371 |
| 10 Mar 2021 | CNY | 18.4 | 18.66 | 17.5533 | 17.7267 | 17.7267 | -0.92 (-4.93%) | 8,193,756 |
| 9 Mar 2021 | CNY | 18.5867 | 19.5267 | 17.3333 | 18.6467 | 18.6467 | -0.307 (-1.62%) | 12,395,319 |
| 8 Mar 2021 | CNY | 17.9333 | 20.5867 | 17.8 | 18.9533 | 18.9533 | +1.087 (+6.08%) | 15,897,226 |
| 5 Mar 2021 | CNY | 17.0933 | 18.0667 | 16.64 | 17.8667 | 17.8667 | +0.607 (+3.52%) | 9,629,286 |
| 4 Mar 2021 | CNY | 17.7467 | 17.9333 | 17.2533 | 17.26 | 17.26 | -0.927 (-5.10%) | 9,070,378 |
| 3 Mar 2021 | CNY | 17.2533 | 18.3933 | 17.2533 | 18.1867 | 18.1867 | +1.087 (+6.35%) | 12,655,374 |
| 2 Mar 2021 | CNY | 17.6333 | 17.7533 | 16.9933 | 17.1 | 17.1 | -0.513 (-2.91%) | 7,607,821 |
| 1 Mar 2021 | CNY | 17.3667 | 17.7733 | 17.3667 | 17.6133 | 17.6133 | +0.107 (+0.61%) | 6,419,059 |
| 26 Feb 2021 | CNY | 17.7533 | 17.92 | 17.2067 | 17.5067 | 17.5067 | -1.027 (-5.54%) | 9,676,774 |
| 25 Feb 2021 | CNY | 19.1067 | 19.5 | 18.4667 | 18.5333 | 18.5333 | -0.373 (-1.97%) | 10,546,450 |
| 24 Feb 2021 | CNY | 18.8667 | 19.5733 | 18.8 | 18.9067 | 18.9067 | -0.833 (-4.22%) | 10,722,171 |
