| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2021 | CNY | 16.42 | 17.45 | 16.24 | 17.13 | 17.13 | +0.53 (+3.19%) | 11,467,811 |
| 29 Mar 2021 | CNY | 16.45 | 16.94 | 16.24 | 16.6 | 16.6 | +0.11 (+0.67%) | 7,435,821 |
| 26 Mar 2021 | CNY | 15.7 | 16.75 | 15.7 | 16.49 | 16.49 | +0.65 (+4.10%) | 9,736,351 |
| 25 Mar 2021 | CNY | 15.51 | 16.35 | 15.51 | 15.84 | 15.84 | +0.16 (+1.02%) | 7,470,100 |
| 24 Mar 2021 | CNY | 15.82 | 15.82 | 15.23 | 15.68 | 15.68 | -0.06 (-0.38%) | 7,383,700 |
| 23 Mar 2021 | CNY | 17.19 | 17.2 | 15.6 | 15.74 | 15.74 | -1.49 (-8.65%) | 13,574,314 |
| 22 Mar 2021 | CNY | 16.86 | 17.46 | 16.71 | 17.23 | 17.23 | +0.13 (+0.76%) | 9,634,402 |
| 19 Mar 2021 | CNY | 17.2 | 17.8 | 17.09 | 17.1 | 17.1 | -0.24 (-1.38%) | 11,145,101 |
| 18 Mar 2021 | CNY | 17.68 | 17.89 | 17.08 | 17.34 | 17.34 | -0.61 (-3.40%) | 12,108,217 |
| 17 Mar 2021 | CNY | 17.42 | 18.44 | 17.12 | 17.95 | 17.95 | +0.34 (+1.93%) | 15,498,294 |
| 16 Mar 2021 | CNY | 18.2 | 18.65 | 17.35 | 17.61 | 17.61 | -0.19 (-1.07%) | 21,208,637 |
| 15 Mar 2021 | CNY | 16.18 | 17.8 | 16.11 | 17.8 | 17.8 | +1.62 (+10.01%) | 6,551,034 |
| 12 Mar 2021 | CNY | 16.18 | 16.65 | 15.89 | 16.18 | 16.18 | -0.2 (-1.22%) | 9,385,051 |
| 11 Mar 2021 | CNY | 15.88 | 16.54 | 15.35 | 16.38 | 16.38 | +0.58 (+3.67%) | 11,633,917 |
| 10 Mar 2021 | CNY | 15.54 | 16.08 | 15.11 | 15.8 | 15.8 | +0.32 (+2.07%) | 10,479,940 |
| 9 Mar 2021 | CNY | 16.47 | 16.5 | 14.98 | 15.48 | 15.48 | -0.91 (-5.55%) | 11,948,709 |
| 8 Mar 2021 | CNY | 17.17 | 17.7 | 16.25 | 16.39 | 16.39 | -0.67 (-3.93%) | 14,341,097 |
| 5 Mar 2021 | CNY | 17.7 | 17.94 | 16.91 | 17.06 | 17.06 | -0.64 (-3.62%) | 15,935,246 |
| 4 Mar 2021 | CNY | 18.02 | 19.15 | 17.51 | 17.7 | 17.7 | -0.91 (-4.89%) | 25,766,425 |
| 3 Mar 2021 | CNY | 16.8 | 19 | 16.8 | 18.61 | 18.61 | +0.34 (+1.86%) | 30,543,374 |
| 2 Mar 2021 | CNY | 19 | 20.11 | 18.2 | 18.27 | 18.27 | -0.01 (-0.05%) | 40,286,572 |
| 1 Mar 2021 | CNY | 16.5 | 18.28 | 16.3 | 18.28 | 18.28 | +1.66 (+9.99%) | 20,177,593 |
| 26 Feb 2021 | CNY | 14.81 | 16.62 | 14.7 | 16.62 | 16.62 | +1.51 (+9.99%) | 7,543,822 |
| 25 Feb 2021 | CNY | 15.7 | 15.95 | 15.01 | 15.11 | 15.11 | -0.48 (-3.08%) | 5,701,763 |
| 24 Feb 2021 | CNY | 15.85 | 15.86 | 15.28 | 15.59 | 15.59 | -0.5 (-3.11%) | 7,655,375 |
| 23 Feb 2021 | CNY | 15.5 | 16.1 | 15.35 | 16.09 | 16.09 | +0.36 (+2.29%) | 9,360,263 |
| 22 Feb 2021 | CNY | 15.29 | 16.3 | 15.25 | 15.73 | 15.73 | +0.6 (+3.97%) | 11,828,763 |
| 19 Feb 2021 | CNY | 14.45 | 15.2 | 14.4 | 15.13 | 15.13 | +0.6 (+4.13%) | 8,373,614 |
| 18 Feb 2021 | CNY | 14.55 | 14.83 | 14.3 | 14.53 | 14.53 | +0.48 (+3.42%) | 6,495,941 |
| 10 Feb 2021 | CNY | 13.96 | 14.36 | 13.67 | 14.05 | 14.05 | +0.09 (+0.64%) | 6,556,901 |
