| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 14.49 | 14.65 | 14.35 | 14.5 | 14.5 | +0.01 (+0.07%) | 4,004,700 |
| 14 Apr 2021 | CNY | 14.46 | 14.65 | 14.35 | 14.49 | 14.49 | +0.08 (+0.56%) | 3,161,518 |
| 13 Apr 2021 | CNY | 14.51 | 14.55 | 14.34 | 14.41 | 14.41 | -0.13 (-0.89%) | 3,272,400 |
| 12 Apr 2021 | CNY | 14.82 | 14.82 | 14.5 | 14.54 | 14.54 | -0.31 (-2.09%) | 4,012,778 |
| 9 Apr 2021 | CNY | 14.49 | 15.1 | 14.34 | 14.85 | 14.85 | +0.36 (+2.48%) | 9,549,023 |
| 8 Apr 2021 | CNY | 14.61 | 14.61 | 14.43 | 14.49 | 14.49 | -0.11 (-0.75%) | 4,649,657 |
| 7 Apr 2021 | CNY | 14.8 | 14.8 | 14.46 | 14.6 | 14.6 | -0.14 (-0.95%) | 5,783,455 |
| 6 Apr 2021 | CNY | 14.64 | 14.78 | 14.6 | 14.74 | 14.74 | +0.09 (+0.61%) | 3,756,623 |
| 2 Apr 2021 | CNY | 14.6 | 14.65 | 14.5 | 14.65 | 14.65 | +0.1 (+0.69%) | 3,731,082 |
| 1 Apr 2021 | CNY | 14.63 | 14.67 | 14.49 | 14.55 | 14.55 | -0.06 (-0.41%) | 4,366,350 |
| 31 Mar 2021 | CNY | 14.42 | 14.71 | 14.34 | 14.61 | 14.61 | +0.18 (+1.25%) | 6,192,099 |
| 30 Mar 2021 | CNY | 14.65 | 14.7 | 14.36 | 14.43 | 14.43 | -0.28 (-1.90%) | 8,454,129 |
| 29 Mar 2021 | CNY | 15.22 | 15.26 | 14.7 | 14.71 | 14.71 | -0.52 (-3.41%) | 12,791,498 |
| 26 Mar 2021 | CNY | 15.2 | 15.31 | 15.06 | 15.23 | 15.23 | +0.07 (+0.46%) | 5,892,877 |
| 25 Mar 2021 | CNY | 15.19 | 15.33 | 15.01 | 15.16 | 15.16 | -0.13 (-0.85%) | 5,751,572 |
| 24 Mar 2021 | CNY | 16.09 | 16.15 | 15.2 | 15.29 | 15.29 | -0.79 (-4.91%) | 13,506,904 |
| 23 Mar 2021 | CNY | 16.4 | 16.66 | 16.03 | 16.08 | 16.08 | -0.42 (-2.55%) | 8,550,102 |
| 22 Mar 2021 | CNY | 16.19 | 16.5 | 16.15 | 16.5 | 16.5 | +0.45 (+2.80%) | 8,488,110 |
| 19 Mar 2021 | CNY | 15.99 | 16.34 | 15.92 | 16.05 | 16.05 | +0.2 (+1.26%) | 8,677,546 |
| 18 Mar 2021 | CNY | 15.83 | 16 | 15.75 | 15.85 | 15.85 | +0.1 (+0.63%) | 5,134,228 |
| 17 Mar 2021 | CNY | 15.81 | 15.83 | 15.61 | 15.75 | 15.75 | -0.07 (-0.44%) | 4,514,753 |
| 16 Mar 2021 | CNY | 15.87 | 15.89 | 15.72 | 15.82 | 15.82 | +0.04 (+0.25%) | 4,082,880 |
| 15 Mar 2021 | CNY | 15.64 | 16.03 | 15.64 | 15.78 | 15.78 | +0.11 (+0.70%) | 6,201,762 |
| 12 Mar 2021 | CNY | 15.82 | 15.88 | 15.59 | 15.67 | 15.67 | -0.09 (-0.57%) | 4,916,734 |
| 11 Mar 2021 | CNY | 15.78 | 15.93 | 15.63 | 15.76 | 15.76 | +0.09 (+0.57%) | 5,602,660 |
| 10 Mar 2021 | CNY | 15.95 | 16.04 | 15.63 | 15.67 | 15.67 | -0.1 (-0.63%) | 4,847,800 |
| 9 Mar 2021 | CNY | 15.95 | 16.16 | 15.17 | 15.77 | 15.77 | -0.17 (-1.07%) | 9,626,564 |
| 8 Mar 2021 | CNY | 16.6 | 16.62 | 15.9 | 15.94 | 15.94 | -0.5 (-3.04%) | 9,621,162 |
| 5 Mar 2021 | CNY | 16.42 | 16.54 | 16.28 | 16.44 | 16.44 | +0.05 (+0.31%) | 6,478,330 |
| 4 Mar 2021 | CNY | 16.6 | 16.63 | 16.35 | 16.39 | 16.39 | -0.34 (-2.03%) | 8,559,146 |
