| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 18 | 18.24 | 18 | 18.23 | 18.23 | +0.13 (+0.72%) | 6,216,112 |
| 13 Apr 2021 | CNY | 18.22 | 18.43 | 17.87 | 18.1 | 18.1 | -0.28 (-1.52%) | 15,325,327 |
| 12 Apr 2021 | CNY | 19.05 | 19.05 | 18.31 | 18.38 | 18.38 | -0.68 (-3.57%) | 15,279,356 |
| 9 Apr 2021 | CNY | 19.45 | 19.45 | 19.02 | 19.06 | 19.06 | -0.38 (-1.95%) | 11,513,433 |
| 8 Apr 2021 | CNY | 19.3 | 19.69 | 19.1 | 19.44 | 19.44 | +0.14 (+0.73%) | 14,643,680 |
| 7 Apr 2021 | CNY | 19.48 | 19.74 | 19.23 | 19.3 | 19.3 | -0.17 (-0.87%) | 11,598,509 |
| 6 Apr 2021 | CNY | 19.55 | 19.57 | 19.21 | 19.47 | 19.47 | -0.03 (-0.15%) | 12,179,680 |
| 2 Apr 2021 | CNY | 18.9 | 19.5 | 18.89 | 19.5 | 19.5 | +0.66 (+3.50%) | 19,558,523 |
| 1 Apr 2021 | CNY | 19 | 19.16 | 18.8 | 18.84 | 18.84 | -0.22 (-1.15%) | 9,973,488 |
| 31 Mar 2021 | CNY | 19.2 | 19.24 | 18.92 | 19.06 | 19.06 | -0.23 (-1.19%) | 6,065,485 |
| 30 Mar 2021 | CNY | 19.21 | 19.58 | 18.9 | 19.29 | 19.29 | -0.09 (-0.46%) | 17,589,320 |
| 29 Mar 2021 | CNY | 19.13 | 19.47 | 18.97 | 19.38 | 19.38 | +0.3 (+1.57%) | 9,375,296 |
| 26 Mar 2021 | CNY | 18.94 | 19.37 | 18.93 | 19.08 | 19.08 | +0.14 (+0.74%) | 9,717,975 |
| 25 Mar 2021 | CNY | 18.8 | 19.05 | 18.63 | 18.94 | 18.94 | +0.14 (+0.74%) | 6,038,502 |
| 24 Mar 2021 | CNY | 18.9 | 19.06 | 18.75 | 18.8 | 18.8 | -0.16 (-0.84%) | 5,154,453 |
| 23 Mar 2021 | CNY | 19.1 | 19.22 | 18.86 | 18.96 | 18.96 | -0.08 (-0.42%) | 5,851,360 |
| 22 Mar 2021 | CNY | 18.99 | 19.17 | 18.79 | 19.04 | 19.04 | +0.04 (+0.21%) | 5,403,576 |
| 19 Mar 2021 | CNY | 19.06 | 19.29 | 18.82 | 19 | 19 | -0.27 (-1.40%) | 7,415,447 |
| 18 Mar 2021 | CNY | 18.99 | 19.39 | 18.9 | 19.27 | 19.27 | +0.28 (+1.47%) | 8,640,508 |
| 17 Mar 2021 | CNY | 18.97 | 19.2 | 18.68 | 18.99 | 18.99 | +0.03 (+0.16%) | 8,601,409 |
| 16 Mar 2021 | CNY | 18.67 | 18.96 | 18.23 | 18.96 | 18.96 | +0.36 (+1.94%) | 13,026,636 |
| 15 Mar 2021 | CNY | 19.54 | 19.54 | 18.53 | 18.6 | 18.6 | -0.93 (-4.76%) | 15,940,821 |
| 12 Mar 2021 | CNY | 19.8 | 19.85 | 19.42 | 19.53 | 19.53 | -0.28 (-1.41%) | 8,062,692 |
| 11 Mar 2021 | CNY | 19.56 | 19.92 | 19.45 | 19.81 | 19.81 | +0.27 (+1.38%) | 11,072,844 |
| 10 Mar 2021 | CNY | 19.84 | 19.92 | 19.5 | 19.54 | 19.54 | +0.02 (+0.10%) | 7,388,045 |
| 9 Mar 2021 | CNY | 19.88 | 20.08 | 19.17 | 19.52 | 19.52 | -0.38 (-1.91%) | 10,278,405 |
| 8 Mar 2021 | CNY | 20.5 | 20.55 | 19.86 | 19.9 | 19.9 | -0.44 (-2.16%) | 12,125,732 |
| 5 Mar 2021 | CNY | 19.99 | 20.57 | 19.8 | 20.34 | 20.34 | +0.22 (+1.09%) | 12,122,278 |
| 4 Mar 2021 | CNY | 20.9 | 20.9 | 20 | 20.12 | 20.12 | -0.84 (-4.01%) | 17,662,546 |
| 3 Mar 2021 | CNY | 20.68 | 20.99 | 20.6 | 20.96 | 20.96 | +0.25 (+1.21%) | 11,084,786 |
