| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2021 | CNY | 14.97 | 15.07 | 14.83 | 14.99 | 14.99 | +0.03 (+0.20%) | 1,967,867 |
| 14 May 2021 | CNY | 14.81 | 14.99 | 14.65 | 14.96 | 14.96 | +0.23 (+1.56%) | 2,080,461 |
| 13 May 2021 | CNY | 15 | 15.08 | 14.72 | 14.73 | 14.73 | -0.43 (-2.84%) | 3,036,721 |
| 12 May 2021 | CNY | 14.88 | 15.29 | 14.83 | 15.16 | 15.16 | +0.19 (+1.27%) | 3,265,800 |
| 11 May 2021 | CNY | 15.26 | 15.26 | 14.61 | 14.97 | 14.97 | -0.44 (-2.86%) | 4,052,523 |
| 10 May 2021 | CNY | 15.21 | 15.47 | 14.8 | 15.41 | 15.41 | +0.47 (+3.15%) | 5,455,913 |
| 7 May 2021 | CNY | 14.71 | 15.25 | 14.71 | 14.94 | 14.94 | +0.23 (+1.56%) | 4,888,602 |
| 6 May 2021 | CNY | 14.56 | 14.86 | 14.52 | 14.71 | 14.71 | +0.17 (+1.17%) | 2,490,823 |
| 30 Apr 2021 | CNY | 14.83 | 15.02 | 14.32 | 14.54 | 14.54 | -0.29 (-1.96%) | 3,774,500 |
| 29 Apr 2021 | CNY | 15.01 | 15.18 | 14.71 | 14.83 | 14.83 | -0.35 (-2.31%) | 3,957,348 |
| 28 Apr 2021 | CNY | 14.97 | 15.18 | 14.62 | 15.18 | 15.18 | +0.28 (+1.88%) | 3,142,702 |
| 27 Apr 2021 | CNY | 15.38 | 15.38 | 14.69 | 14.9 | 14.9 | -0.38 (-2.49%) | 4,901,214 |
| 26 Apr 2021 | CNY | 15.41 | 15.78 | 15.26 | 15.28 | 15.28 | -0.05 (-0.33%) | 4,538,615 |
| 23 Apr 2021 | CNY | 15.5 | 15.69 | 15.2 | 15.33 | 15.33 | -0.44 (-2.79%) | 5,908,151 |
| 22 Apr 2021 | CNY | 16.03 | 16.61 | 15.69 | 15.77 | 15.77 | -0.11 (-0.69%) | 6,713,600 |
| 21 Apr 2021 | CNY | 16.36 | 16.4 | 15.72 | 15.88 | 15.88 | -0.66 (-3.99%) | 6,041,300 |
| 20 Apr 2021 | CNY | 16.35 | 16.95 | 16.25 | 16.54 | 16.54 | +0.01 (+0.06%) | 6,651,024 |
| 19 Apr 2021 | CNY | 15.8 | 16.97 | 15.41 | 16.53 | 16.53 | +0.7 (+4.42%) | 7,609,432 |
| 16 Apr 2021 | CNY | 16.24 | 16.49 | 15.71 | 15.83 | 15.83 | -0.4 (-2.46%) | 6,301,754 |
| 15 Apr 2021 | CNY | 16.41 | 16.43 | 15.98 | 16.23 | 16.23 | -0.3 (-1.81%) | 4,632,455 |
| 14 Apr 2021 | CNY | 16.26 | 16.62 | 16.18 | 16.53 | 16.53 | +0.22 (+1.35%) | 4,276,600 |
| 13 Apr 2021 | CNY | 16.69 | 16.87 | 16.11 | 16.31 | 16.31 | -0.62 (-3.66%) | 6,500,300 |
| 12 Apr 2021 | CNY | 17.36 | 17.45 | 16.73 | 16.93 | 16.93 | -0.5 (-2.87%) | 7,576,680 |
| 9 Apr 2021 | CNY | 17.2 | 17.67 | 17.04 | 17.43 | 17.43 | +0.09 (+0.52%) | 8,544,777 |
| 8 Apr 2021 | CNY | 17.2 | 17.69 | 16.99 | 17.34 | 17.34 | +0.03 (+0.17%) | 9,287,000 |
| 7 Apr 2021 | CNY | 17.16 | 17.49 | 16.81 | 17.31 | 17.31 | +0.36 (+2.12%) | 10,123,031 |
| 6 Apr 2021 | CNY | 16.05 | 17.25 | 16.05 | 16.95 | 16.95 | +0.85 (+5.28%) | 9,153,136 |
| 2 Apr 2021 | CNY | 16.35 | 16.41 | 15.94 | 16.1 | 16.1 | -0.35 (-2.13%) | 4,785,433 |
| 1 Apr 2021 | CNY | 16.53 | 16.78 | 16.17 | 16.45 | 16.45 | -0.05 (-0.30%) | 5,108,464 |
| 31 Mar 2021 | CNY | 16.8 | 16.95 | 16.33 | 16.5 | 16.5 | -0.63 (-3.68%) | 7,213,800 |
