| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 15.49 | 15.56 | 15.3 | 15.37 | 15.37 | -0.13 (-0.84%) | 5,275,795 |
| 14 Apr 2021 | CNY | 15.6 | 15.6 | 15.41 | 15.5 | 15.5 | -0.17 (-1.08%) | 6,109,413 |
| 13 Apr 2021 | CNY | 15.32 | 15.72 | 15.28 | 15.67 | 15.67 | +0.32 (+2.08%) | 11,005,508 |
| 12 Apr 2021 | CNY | 15.35 | 15.55 | 15.31 | 15.35 | 15.35 | -0.06 (-0.39%) | 6,325,204 |
| 9 Apr 2021 | CNY | 15.47 | 15.53 | 15.35 | 15.41 | 15.41 | -0.12 (-0.77%) | 7,135,170 |
| 8 Apr 2021 | CNY | 15.48 | 15.6 | 15.44 | 15.53 | 15.53 | -0.09 (-0.58%) | 7,972,941 |
| 7 Apr 2021 | CNY | 15.68 | 15.69 | 15.5 | 15.62 | 15.62 | -0.07 (-0.45%) | 6,915,205 |
| 6 Apr 2021 | CNY | 15.76 | 15.77 | 15.6 | 15.69 | 15.69 | 0.0 (0.0%) | 5,505,566 |
| 2 Apr 2021 | CNY | 15.68 | 15.76 | 15.58 | 15.69 | 15.69 | -0.03 (-0.19%) | 6,800,907 |
| 1 Apr 2021 | CNY | 15.87 | 15.96 | 15.67 | 15.72 | 15.72 | +0.07 (+0.45%) | 7,018,579 |
| 31 Mar 2021 | CNY | 15.8 | 15.8 | 15.55 | 15.65 | 15.65 | -0.17 (-1.07%) | 6,990,421 |
| 30 Mar 2021 | CNY | 16 | 16.11 | 15.66 | 15.82 | 15.82 | -0.19 (-1.19%) | 10,588,788 |
| 29 Mar 2021 | CNY | 16.08 | 16.16 | 15.95 | 16.01 | 16.01 | -0.14 (-0.87%) | 8,577,343 |
| 26 Mar 2021 | CNY | 16.06 | 16.26 | 15.98 | 16.15 | 16.15 | -0.07 (-0.43%) | 9,460,088 |
| 25 Mar 2021 | CNY | 16.32 | 16.6 | 16.13 | 16.22 | 16.22 | +0.12 (+0.75%) | 12,347,980 |
| 24 Mar 2021 | CNY | 16.16 | 16.36 | 16.03 | 16.1 | 16.1 | -0.21 (-1.29%) | 12,880,388 |
| 23 Mar 2021 | CNY | 16 | 16.52 | 15.91 | 16.31 | 16.31 | +0.29 (+1.81%) | 18,670,955 |
| 22 Mar 2021 | CNY | 15.8 | 16.06 | 15.61 | 16.02 | 16.02 | +0.28 (+1.78%) | 11,043,957 |
| 19 Mar 2021 | CNY | 15.91 | 16.04 | 15.61 | 15.74 | 15.74 | -0.09 (-0.57%) | 9,348,161 |
| 18 Mar 2021 | CNY | 15.88 | 15.93 | 15.73 | 15.83 | 15.83 | -0.26 (-1.62%) | 9,364,951 |
| 17 Mar 2021 | CNY | 15.65 | 16.14 | 15.57 | 16.09 | 16.09 | +0.46 (+2.94%) | 14,822,421 |
| 16 Mar 2021 | CNY | 15.69 | 15.75 | 15.5 | 15.63 | 15.63 | -0.04 (-0.26%) | 6,285,222 |
| 15 Mar 2021 | CNY | 15.66 | 15.82 | 15.48 | 15.67 | 15.67 | +0.07 (+0.45%) | 8,292,690 |
| 12 Mar 2021 | CNY | 15.57 | 15.83 | 15.23 | 15.6 | 15.6 | +0.05 (+0.32%) | 10,633,732 |
| 11 Mar 2021 | CNY | 15.41 | 15.57 | 15.26 | 15.55 | 15.55 | +0.15 (+0.97%) | 9,749,834 |
| 10 Mar 2021 | CNY | 16.03 | 16.06 | 15.33 | 15.4 | 15.4 | -0.47 (-2.96%) | 13,020,430 |
| 9 Mar 2021 | CNY | 16.48 | 16.52 | 15.64 | 15.87 | 15.87 | -0.72 (-4.34%) | 13,935,599 |
| 8 Mar 2021 | CNY | 16.81 | 17.03 | 16.44 | 16.59 | 16.59 | -0.37 (-2.18%) | 13,200,851 |
| 5 Mar 2021 | CNY | 16.68 | 17.07 | 16.49 | 16.96 | 16.96 | +0.26 (+1.56%) | 16,579,602 |
| 4 Mar 2021 | CNY | 17 | 17.05 | 16.67 | 16.7 | 16.7 | -0.48 (-2.79%) | 14,682,207 |
