| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 17.2 | 17.42 | 17.16 | 17.39 | 17.39 | +0.08 (+0.46%) | 2,128,363 |
| 14 Apr 2021 | CNY | 17.35 | 17.45 | 17.15 | 17.31 | 17.31 | +0.03 (+0.17%) | 2,445,194 |
| 13 Apr 2021 | CNY | 17.3 | 17.44 | 17.17 | 17.28 | 17.28 | -0.08 (-0.46%) | 3,482,891 |
| 12 Apr 2021 | CNY | 17.66 | 17.81 | 17.32 | 17.36 | 17.36 | -0.28 (-1.59%) | 4,163,831 |
| 9 Apr 2021 | CNY | 17.68 | 17.8 | 17.52 | 17.64 | 17.64 | +0.04 (+0.23%) | 2,772,823 |
| 8 Apr 2021 | CNY | 17.73 | 17.75 | 17.55 | 17.6 | 17.6 | -0.15 (-0.85%) | 2,937,070 |
| 7 Apr 2021 | CNY | 17.7 | 17.83 | 17.64 | 17.75 | 17.75 | +0.05 (+0.28%) | 2,611,245 |
| 6 Apr 2021 | CNY | 17.94 | 17.94 | 17.6 | 17.7 | 17.7 | -0.1 (-0.56%) | 3,250,182 |
| 2 Apr 2021 | CNY | 18.08 | 18.08 | 17.77 | 17.8 | 17.8 | -0.24 (-1.33%) | 3,097,497 |
| 1 Apr 2021 | CNY | 18.02 | 18.12 | 17.88 | 18.04 | 18.04 | -0.01 (-0.06%) | 3,368,766 |
| 31 Mar 2021 | CNY | 17.68 | 18.21 | 17.6 | 18.05 | 18.05 | +0.44 (+2.50%) | 6,763,528 |
| 30 Mar 2021 | CNY | 17.8 | 17.86 | 17.58 | 17.61 | 17.61 | -0.19 (-1.07%) | 5,759,647 |
| 29 Mar 2021 | CNY | 17.9 | 17.94 | 17.45 | 17.8 | 17.8 | -0.09 (-0.50%) | 4,776,629 |
| 26 Mar 2021 | CNY | 18 | 18.07 | 17.85 | 17.89 | 17.89 | -0.09 (-0.50%) | 3,559,026 |
| 25 Mar 2021 | CNY | 17.82 | 18.05 | 17.76 | 17.98 | 17.98 | +0.13 (+0.73%) | 3,101,150 |
| 24 Mar 2021 | CNY | 17.9 | 18.04 | 17.7 | 17.85 | 17.85 | -0.08 (-0.45%) | 3,243,120 |
| 23 Mar 2021 | CNY | 18.08 | 18.28 | 17.75 | 17.93 | 17.93 | -0.16 (-0.88%) | 5,169,913 |
| 22 Mar 2021 | CNY | 18.42 | 18.65 | 18 | 18.09 | 18.09 | -0.33 (-1.79%) | 5,796,100 |
| 19 Mar 2021 | CNY | 18.21 | 18.58 | 18.2 | 18.42 | 18.42 | +0.07 (+0.38%) | 5,644,145 |
| 18 Mar 2021 | CNY | 18.03 | 18.5 | 18.03 | 18.35 | 18.35 | +0.27 (+1.49%) | 6,324,568 |
| 17 Mar 2021 | CNY | 18.05 | 18.14 | 17.96 | 18.08 | 18.08 | +0.02 (+0.11%) | 3,607,634 |
| 16 Mar 2021 | CNY | 17.86 | 18.18 | 17.75 | 18.06 | 18.06 | +0.13 (+0.73%) | 5,148,059 |
| 15 Mar 2021 | CNY | 17.93 | 18.05 | 17.71 | 17.93 | 17.93 | +0.02 (+0.11%) | 4,033,800 |
| 12 Mar 2021 | CNY | 17.9 | 18.04 | 17.75 | 17.91 | 17.91 | +0.03 (+0.17%) | 4,649,795 |
| 11 Mar 2021 | CNY | 17.85 | 17.97 | 17.62 | 17.88 | 17.88 | +0.03 (+0.17%) | 4,733,056 |
| 10 Mar 2021 | CNY | 17.6 | 17.99 | 17.36 | 17.85 | 17.85 | +0.34 (+1.94%) | 4,617,742 |
| 9 Mar 2021 | CNY | 17.7 | 17.94 | 17.47 | 17.51 | 17.51 | -0.27 (-1.52%) | 5,467,467 |
| 8 Mar 2021 | CNY | 17.69 | 18.1 | 17.6 | 17.78 | 17.78 | +0.15 (+0.85%) | 8,943,791 |
| 5 Mar 2021 | CNY | 17.25 | 17.7 | 17.15 | 17.63 | 17.63 | +0.34 (+1.97%) | 6,680,199 |
| 4 Mar 2021 | CNY | 17.24 | 17.45 | 17.12 | 17.29 | 17.29 | +0.05 (+0.29%) | 4,827,049 |
