| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 16.8 | 16.89 | 16.51 | 16.88 | 16.88 | +0.25 (+1.50%) | 3,018,205 |
| 13 Apr 2021 | CNY | 16.8 | 16.99 | 16.6 | 16.63 | 16.63 | -0.27 (-1.60%) | 2,675,373 |
| 12 Apr 2021 | CNY | 17.28 | 17.37 | 16.81 | 16.9 | 16.9 | -0.59 (-3.37%) | 4,393,255 |
| 9 Apr 2021 | CNY | 17.34 | 17.49 | 16.75 | 17.49 | 17.49 | +0.29 (+1.69%) | 6,283,828 |
| 8 Apr 2021 | CNY | 17.91 | 17.91 | 17.1 | 17.2 | 17.2 | -0.72 (-4.02%) | 5,567,632 |
| 7 Apr 2021 | CNY | 17.98 | 17.98 | 17.66 | 17.92 | 17.92 | -0.16 (-0.88%) | 3,922,395 |
| 6 Apr 2021 | CNY | 17.6 | 18.18 | 17.52 | 18.08 | 18.08 | +0.29 (+1.63%) | 5,332,201 |
| 2 Apr 2021 | CNY | 17.7 | 18 | 17.49 | 17.79 | 17.79 | -0.17 (-0.95%) | 4,374,826 |
| 1 Apr 2021 | CNY | 17.48 | 18.48 | 17.4 | 17.96 | 17.96 | +0.41 (+2.34%) | 8,135,259 |
| 31 Mar 2021 | CNY | 17.75 | 17.84 | 17.18 | 17.55 | 17.55 | -0.23 (-1.29%) | 6,368,330 |
| 30 Mar 2021 | CNY | 17.44 | 17.81 | 17.3 | 17.78 | 17.78 | +0.34 (+1.95%) | 5,148,906 |
| 29 Mar 2021 | CNY | 17.74 | 17.74 | 17.3 | 17.44 | 17.44 | +0.1 (+0.58%) | 3,644,896 |
| 26 Mar 2021 | CNY | 16.96 | 17.5 | 16.96 | 17.34 | 17.34 | +0.52 (+3.09%) | 4,900,766 |
| 25 Mar 2021 | CNY | 17.07 | 17.1 | 16.75 | 16.82 | 16.82 | -0.25 (-1.46%) | 3,340,340 |
| 24 Mar 2021 | CNY | 17.2 | 17.45 | 17.04 | 17.07 | 17.07 | -0.43 (-2.46%) | 5,130,120 |
| 23 Mar 2021 | CNY | 17.37 | 17.95 | 17.37 | 17.5 | 17.5 | +0.23 (+1.33%) | 8,439,910 |
| 22 Mar 2021 | CNY | 17.01 | 17.41 | 17.01 | 17.27 | 17.27 | +0.12 (+0.70%) | 4,121,832 |
| 19 Mar 2021 | CNY | 17.11 | 17.4 | 16.93 | 17.15 | 17.15 | -0.32 (-1.83%) | 5,277,261 |
| 18 Mar 2021 | CNY | 17.19 | 17.47 | 17.02 | 17.47 | 17.47 | +0.36 (+2.10%) | 5,166,330 |
| 17 Mar 2021 | CNY | 17.2 | 17.3 | 16.89 | 17.11 | 17.11 | -0.29 (-1.67%) | 4,958,714 |
| 16 Mar 2021 | CNY | 17.55 | 17.77 | 17.3 | 17.4 | 17.4 | -0.1 (-0.57%) | 4,154,000 |
| 15 Mar 2021 | CNY | 17.49 | 17.95 | 17.14 | 17.5 | 17.5 | -0.2 (-1.13%) | 5,422,007 |
| 12 Mar 2021 | CNY | 17.3 | 17.78 | 17.01 | 17.7 | 17.7 | +0.41 (+2.37%) | 5,803,391 |
| 11 Mar 2021 | CNY | 17.08 | 17.36 | 16.88 | 17.29 | 17.29 | +0.33 (+1.95%) | 4,707,391 |
| 10 Mar 2021 | CNY | 17.15 | 17.34 | 16.8 | 16.96 | 16.96 | -0.01 (-0.06%) | 4,474,781 |
| 9 Mar 2021 | CNY | 17.39 | 17.4 | 16.42 | 16.97 | 16.97 | -0.65 (-3.69%) | 7,566,805 |
| 8 Mar 2021 | CNY | 18.37 | 18.66 | 17.6 | 17.62 | 17.62 | -0.63 (-3.45%) | 8,124,065 |
| 5 Mar 2021 | CNY | 18 | 18.5 | 17.72 | 18.25 | 18.25 | -0.1 (-0.54%) | 7,040,721 |
| 4 Mar 2021 | CNY | 19.2 | 19.28 | 18.19 | 18.35 | 18.35 | -1.27 (-6.47%) | 14,032,755 |
| 3 Mar 2021 | CNY | 19.45 | 19.62 | 19 | 19.62 | 19.62 | +0.32 (+1.66%) | 10,455,124 |
