| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 17.95 | 19.78 | 17.85 | 18.89 | 18.89 | +0.83 (+4.60%) | 41,067,155 |
| 13 Apr 2021 | CNY | 17.7 | 18.13 | 17.25 | 18.06 | 18.06 | +0.26 (+1.46%) | 18,758,984 |
| 12 Apr 2021 | CNY | 19.11 | 19.11 | 17.68 | 17.8 | 17.8 | -1.36 (-7.10%) | 35,997,084 |
| 9 Apr 2021 | CNY | 18.2 | 19.98 | 18.2 | 19.16 | 19.16 | +0.96 (+5.27%) | 40,574,571 |
| 8 Apr 2021 | CNY | 18.25 | 18.37 | 17.78 | 18.2 | 18.2 | -0.25 (-1.36%) | 20,135,744 |
| 7 Apr 2021 | CNY | 17.8 | 18.49 | 17.71 | 18.45 | 18.45 | +0.56 (+3.13%) | 20,320,194 |
| 6 Apr 2021 | CNY | 18.2 | 18.58 | 17.72 | 17.89 | 17.89 | -0.39 (-2.13%) | 18,026,406 |
| 2 Apr 2021 | CNY | 18.22 | 18.48 | 18.1 | 18.28 | 18.28 | -0.1 (-0.54%) | 15,147,232 |
| 1 Apr 2021 | CNY | 17.78 | 18.46 | 17.73 | 18.38 | 18.38 | +0.6 (+3.37%) | 19,391,909 |
| 31 Mar 2021 | CNY | 17.75 | 17.96 | 17.62 | 17.78 | 17.78 | -0.14 (-0.78%) | 11,159,190 |
| 30 Mar 2021 | CNY | 17.28 | 18.26 | 17.13 | 17.92 | 17.92 | +0.55 (+3.17%) | 20,215,396 |
| 29 Mar 2021 | CNY | 17.58 | 17.69 | 17.04 | 17.37 | 17.37 | -0.24 (-1.36%) | 14,717,394 |
| 26 Mar 2021 | CNY | 17.17 | 17.91 | 17.11 | 17.61 | 17.61 | +0.36 (+2.09%) | 19,464,051 |
| 25 Mar 2021 | CNY | 16.66 | 18.18 | 16.29 | 17.25 | 17.25 | +0.68 (+4.10%) | 31,551,465 |
| 24 Mar 2021 | CNY | 17.5 | 17.62 | 16.54 | 16.57 | 16.57 | -0.7 (-4.05%) | 25,342,641 |
| 23 Mar 2021 | CNY | 18.25 | 18.29 | 16.93 | 17.27 | 17.27 | -0.84 (-4.64%) | 30,362,936 |
| 22 Mar 2021 | CNY | 18.78 | 18.88 | 17.7 | 18.11 | 18.11 | -0.52 (-2.79%) | 32,206,261 |
| 19 Mar 2021 | CNY | 18.29 | 18.82 | 18.14 | 18.63 | 18.63 | +0.06 (+0.32%) | 24,898,343 |
| 18 Mar 2021 | CNY | 18.4 | 19.1 | 18.36 | 18.57 | 18.57 | -0.03 (-0.16%) | 29,006,190 |
| 17 Mar 2021 | CNY | 18.1 | 18.66 | 18.03 | 18.6 | 18.6 | +0.25 (+1.36%) | 23,759,661 |
| 16 Mar 2021 | CNY | 18.12 | 18.55 | 17.75 | 18.35 | 18.35 | +0.31 (+1.72%) | 42,509,238 |
| 15 Mar 2021 | CNY | 16.49 | 18.04 | 16.47 | 18.04 | 18.04 | +1.64 (+10%) | 30,759,525 |
| 12 Mar 2021 | CNY | 16.3 | 16.58 | 15.96 | 16.4 | 16.4 | +0.11 (+0.68%) | 14,058,354 |
| 11 Mar 2021 | CNY | 16.01 | 16.58 | 15.99 | 16.29 | 16.29 | +0.12 (+0.74%) | 16,027,075 |
| 10 Mar 2021 | CNY | 15.6 | 16.31 | 15.34 | 16.17 | 16.17 | +0.77 (+5.00%) | 20,777,355 |
| 9 Mar 2021 | CNY | 15.5 | 15.98 | 15 | 15.4 | 15.4 | -0.26 (-1.66%) | 16,728,698 |
| 8 Mar 2021 | CNY | 16.5 | 16.5 | 15.65 | 15.66 | 15.66 | -0.64 (-3.93%) | 17,285,088 |
| 5 Mar 2021 | CNY | 15.75 | 16.45 | 15.53 | 16.3 | 16.3 | +0.31 (+1.94%) | 17,212,337 |
| 4 Mar 2021 | CNY | 16.54 | 16.54 | 15.52 | 15.99 | 15.99 | -0.86 (-5.10%) | 30,873,578 |
| 3 Mar 2021 | CNY | 15.79 | 17.1 | 15.48 | 16.85 | 16.85 | +1.07 (+6.78%) | 37,282,129 |
