| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2021 | CNY | 15 | 15.33 | 14.91 | 15.22 | 15.22 | +0.19 (+1.26%) | 14,482,158 |
| 30 Apr 2021 | CNY | 14.95 | 15.05 | 14.78 | 15.03 | 15.03 | +0.08 (+0.54%) | 12,591,635 |
| 29 Apr 2021 | CNY | 14.42 | 15.27 | 14.38 | 14.95 | 14.95 | +0.52 (+3.60%) | 18,731,393 |
| 28 Apr 2021 | CNY | 14.34 | 14.48 | 14.3 | 14.43 | 14.43 | +0.03 (+0.21%) | 5,765,209 |
| 27 Apr 2021 | CNY | 14.72 | 14.72 | 14.39 | 14.4 | 14.4 | -0.32 (-2.17%) | 9,920,700 |
| 26 Apr 2021 | CNY | 14.85 | 15.05 | 14.7 | 14.72 | 14.72 | -0.1 (-0.67%) | 8,962,638 |
| 23 Apr 2021 | CNY | 14.9 | 14.91 | 14.72 | 14.82 | 14.82 | -0.08 (-0.54%) | 5,622,684 |
| 22 Apr 2021 | CNY | 14.9 | 15.1 | 14.84 | 14.9 | 14.9 | +0.04 (+0.27%) | 7,207,502 |
| 21 Apr 2021 | CNY | 14.88 | 14.95 | 14.72 | 14.86 | 14.86 | -0.09 (-0.60%) | 6,453,218 |
| 20 Apr 2021 | CNY | 15.07 | 15.08 | 14.91 | 14.95 | 14.95 | -0.11 (-0.73%) | 9,858,309 |
| 19 Apr 2021 | CNY | 15 | 15.09 | 14.94 | 15.06 | 15.06 | +0.07 (+0.47%) | 9,232,943 |
| 16 Apr 2021 | CNY | 14.82 | 15.05 | 14.74 | 14.99 | 14.99 | +0.18 (+1.22%) | 11,417,789 |
| 15 Apr 2021 | CNY | 14.74 | 14.87 | 14.66 | 14.81 | 14.81 | +0.06 (+0.41%) | 8,623,360 |
| 14 Apr 2021 | CNY | 14.41 | 14.79 | 14.41 | 14.75 | 14.75 | +0.34 (+2.36%) | 9,397,668 |
| 13 Apr 2021 | CNY | 14.41 | 14.53 | 14.33 | 14.41 | 14.41 | -0.02 (-0.14%) | 5,712,569 |
| 12 Apr 2021 | CNY | 14.75 | 14.82 | 14.33 | 14.43 | 14.43 | -0.33 (-2.24%) | 12,970,743 |
| 9 Apr 2021 | CNY | 14.77 | 14.93 | 14.72 | 14.76 | 14.76 | -0.05 (-0.34%) | 9,345,519 |
| 8 Apr 2021 | CNY | 14.96 | 14.98 | 14.78 | 14.81 | 14.81 | -0.13 (-0.87%) | 12,628,411 |
| 7 Apr 2021 | CNY | 15 | 15.06 | 14.82 | 14.94 | 14.94 | -0.12 (-0.80%) | 10,744,543 |
| 6 Apr 2021 | CNY | 15.02 | 15.18 | 14.98 | 15.06 | 15.06 | +0.1 (+0.67%) | 12,090,917 |
| 2 Apr 2021 | CNY | 15 | 15.1 | 14.85 | 14.96 | 14.96 | -0.05 (-0.33%) | 13,361,757 |
| 1 Apr 2021 | CNY | 15.1 | 15.17 | 14.81 | 15.01 | 15.01 | -0.08 (-0.53%) | 14,628,465 |
| 31 Mar 2021 | CNY | 15.81 | 15.81 | 15.01 | 15.09 | 15.09 | -0.89 (-5.57%) | 19,415,812 |
| 30 Mar 2021 | CNY | 15.6 | 16.05 | 15.59 | 15.98 | 15.98 | +0.39 (+2.50%) | 17,547,216 |
| 29 Mar 2021 | CNY | 15.6 | 15.84 | 15.52 | 15.59 | 15.59 | +0.17 (+1.10%) | 13,180,545 |
| 26 Mar 2021 | CNY | 15.29 | 15.47 | 15.19 | 15.42 | 15.42 | +0.16 (+1.05%) | 7,870,440 |
| 25 Mar 2021 | CNY | 15.08 | 15.37 | 15.03 | 15.26 | 15.26 | +0.05 (+0.33%) | 8,320,111 |
| 24 Mar 2021 | CNY | 15.55 | 15.55 | 15.03 | 15.21 | 15.21 | -0.28 (-1.81%) | 10,478,535 |
| 23 Mar 2021 | CNY | 15.36 | 15.64 | 15.31 | 15.49 | 15.49 | +0.13 (+0.85%) | 11,393,438 |
| 22 Mar 2021 | CNY | 15.25 | 15.45 | 15.08 | 15.36 | 15.36 | +0.06 (+0.39%) | 8,961,261 |
