| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 18.61 | 19.14 | 18.56 | 18.81 | 18.81 | +0.29 (+1.57%) | 22,040,174 |
| 14 Apr 2021 | CNY | 18.48 | 18.79 | 18.42 | 18.52 | 18.52 | +0.05 (+0.27%) | 18,843,626 |
| 13 Apr 2021 | CNY | 18.45 | 18.74 | 18.23 | 18.47 | 18.47 | +0.01 (+0.05%) | 19,238,800 |
| 12 Apr 2021 | CNY | 19.79 | 19.83 | 18.39 | 18.46 | 18.46 | -1.3 (-6.58%) | 43,691,553 |
| 9 Apr 2021 | CNY | 20.25 | 20.46 | 19.56 | 19.76 | 19.76 | -0.46 (-2.27%) | 43,444,766 |
| 8 Apr 2021 | CNY | 21.5 | 21.5 | 20.21 | 20.22 | 20.22 | -2.23 (-9.93%) | 66,913,248 |
| 7 Apr 2021 | CNY | 24.9 | 24.9 | 22.45 | 22.45 | 22.45 | -2.49 (-9.98%) | 30,125,523 |
| 6 Apr 2021 | CNY | 24.91 | 25.18 | 24.9 | 24.94 | 24.94 | -0.1 (-0.40%) | 4,947,430 |
| 2 Apr 2021 | CNY | 25.4 | 25.76 | 24.95 | 25.04 | 25.04 | -0.29 (-1.14%) | 9,682,324 |
| 1 Apr 2021 | CNY | 25.84 | 25.85 | 25.18 | 25.33 | 25.33 | -0.38 (-1.48%) | 7,205,337 |
| 31 Mar 2021 | CNY | 25.4 | 25.85 | 25.1 | 25.71 | 25.71 | +0.34 (+1.34%) | 6,483,944 |
| 30 Mar 2021 | CNY | 24.82 | 25.48 | 24.82 | 25.37 | 25.37 | +0.37 (+1.48%) | 8,435,860 |
| 29 Mar 2021 | CNY | 24.98 | 25.37 | 24.91 | 25 | 25 | -0.1 (-0.40%) | 6,687,528 |
| 26 Mar 2021 | CNY | 25.05 | 25.4 | 24.81 | 25.1 | 25.1 | +0.05 (+0.20%) | 9,095,820 |
| 25 Mar 2021 | CNY | 25.08 | 25.39 | 24.75 | 25.05 | 25.05 | -0.1 (-0.40%) | 3,777,722 |
| 24 Mar 2021 | CNY | 25.9 | 25.95 | 24.91 | 25.15 | 25.15 | -0.88 (-3.38%) | 6,740,851 |
| 23 Mar 2021 | CNY | 25.91 | 26.42 | 25.75 | 26.03 | 26.03 | +0.09 (+0.35%) | 8,133,831 |
| 22 Mar 2021 | CNY | 24.98 | 26.07 | 24.71 | 25.94 | 25.94 | +1.04 (+4.18%) | 11,673,463 |
| 19 Mar 2021 | CNY | 25.01 | 25.18 | 24.61 | 24.9 | 24.9 | -0.36 (-1.43%) | 11,558,831 |
| 18 Mar 2021 | CNY | 25.93 | 26.17 | 25.11 | 25.26 | 25.26 | -0.53 (-2.06%) | 12,358,419 |
| 17 Mar 2021 | CNY | 25.55 | 26.2 | 25.16 | 25.79 | 25.79 | +0.24 (+0.94%) | 6,035,262 |
| 16 Mar 2021 | CNY | 25.99 | 26.25 | 25.2 | 25.55 | 25.55 | -0.43 (-1.66%) | 8,588,143 |
| 15 Mar 2021 | CNY | 26.85 | 27.27 | 25.81 | 25.98 | 25.98 | -1.18 (-4.34%) | 8,100,735 |
| 12 Mar 2021 | CNY | 25.81 | 27.54 | 25.63 | 27.16 | 27.16 | +1.36 (+5.27%) | 12,085,573 |
| 11 Mar 2021 | CNY | 25.59 | 25.95 | 25.4 | 25.8 | 25.8 | +0.15 (+0.58%) | 7,837,077 |
| 10 Mar 2021 | CNY | 26 | 26.24 | 25.49 | 25.65 | 25.65 | +0.16 (+0.63%) | 7,665,602 |
| 9 Mar 2021 | CNY | 27.28 | 27.32 | 25.42 | 25.49 | 25.49 | -1.59 (-5.87%) | 12,001,683 |
| 8 Mar 2021 | CNY | 27.85 | 28.25 | 27 | 27.08 | 27.08 | -0.62 (-2.24%) | 8,036,319 |
| 5 Mar 2021 | CNY | 27.6 | 27.99 | 26.41 | 27.7 | 27.7 | -0.21 (-0.75%) | 10,456,353 |
| 4 Mar 2021 | CNY | 28.81 | 29.13 | 27.63 | 27.91 | 27.91 | -1.26 (-4.32%) | 11,930,225 |
