| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2021 | CNY | 14.43 | 14.48 | 14.11 | 14.18 | 14.18 | -0.24 (-1.66%) | 23,861,192 |
| 21 Apr 2021 | CNY | 14.33 | 14.45 | 14.25 | 14.42 | 14.42 | +0.04 (+0.28%) | 15,932,459 |
| 20 Apr 2021 | CNY | 14.65 | 14.68 | 14.31 | 14.38 | 14.38 | -0.33 (-2.24%) | 30,087,646 |
| 19 Apr 2021 | CNY | 14.35 | 14.74 | 14.31 | 14.71 | 14.71 | +0.31 (+2.15%) | 39,046,248 |
| 16 Apr 2021 | CNY | 14.29 | 14.49 | 14.16 | 14.4 | 14.4 | +0.02 (+0.14%) | 20,806,978 |
| 15 Apr 2021 | CNY | 14.54 | 14.54 | 14.26 | 14.38 | 14.38 | -0.12 (-0.83%) | 17,286,651 |
| 14 Apr 2021 | CNY | 14.59 | 14.66 | 14.4 | 14.5 | 14.5 | +0.01 (+0.07%) | 25,284,207 |
| 13 Apr 2021 | CNY | 14.06 | 14.65 | 14.02 | 14.49 | 14.49 | +0.43 (+3.06%) | 39,321,667 |
| 12 Apr 2021 | CNY | 14.05 | 14.18 | 13.96 | 14.06 | 14.06 | 0.0 (0.0%) | 18,028,053 |
| 9 Apr 2021 | CNY | 14.29 | 14.3 | 13.95 | 14.06 | 14.06 | -0.3 (-2.09%) | 22,328,052 |
| 8 Apr 2021 | CNY | 14.34 | 14.42 | 14.15 | 14.36 | 14.36 | -0.02 (-0.14%) | 20,004,935 |
| 7 Apr 2021 | CNY | 14.19 | 14.42 | 14.1 | 14.38 | 14.38 | +0.22 (+1.55%) | 29,192,500 |
| 6 Apr 2021 | CNY | 14.33 | 14.35 | 14.06 | 14.16 | 14.16 | +0.01 (+0.07%) | 17,398,098 |
| 2 Apr 2021 | CNY | 14.37 | 14.41 | 14.09 | 14.15 | 14.15 | -0.27 (-1.87%) | 26,755,602 |
| 1 Apr 2021 | CNY | 14.41 | 14.51 | 14.29 | 14.42 | 14.42 | +0.05 (+0.35%) | 24,187,377 |
| 31 Mar 2021 | CNY | 14.3 | 14.55 | 14.24 | 14.37 | 14.37 | +0.01 (+0.07%) | 36,773,008 |
| 30 Mar 2021 | CNY | 13.74 | 14.44 | 13.71 | 14.36 | 14.36 | +0.71 (+5.20%) | 68,435,063 |
| 29 Mar 2021 | CNY | 14.07 | 14.1 | 13.63 | 13.65 | 13.65 | -0.39 (-2.78%) | 36,934,804 |
| 26 Mar 2021 | CNY | 13.8 | 14.1 | 13.8 | 14.04 | 14.04 | +0.22 (+1.59%) | 38,647,565 |
| 25 Mar 2021 | CNY | 13.9 | 14.04 | 13.8 | 13.82 | 13.82 | -0.04 (-0.29%) | 24,916,606 |
| 24 Mar 2021 | CNY | 13.66 | 13.92 | 13.63 | 13.86 | 13.86 | +0.21 (+1.54%) | 29,265,838 |
| 23 Mar 2021 | CNY | 13.56 | 13.71 | 13.54 | 13.65 | 13.65 | +0.1 (+0.74%) | 18,523,876 |
| 22 Mar 2021 | CNY | 13.48 | 13.59 | 13.41 | 13.55 | 13.55 | +0.05 (+0.37%) | 18,219,128 |
| 19 Mar 2021 | CNY | 13.52 | 13.65 | 13.45 | 13.5 | 13.5 | -0.02 (-0.15%) | 18,676,239 |
| 18 Mar 2021 | CNY | 13.57 | 13.64 | 13.44 | 13.52 | 13.52 | -0.03 (-0.22%) | 13,481,361 |
| 17 Mar 2021 | CNY | 13.45 | 13.59 | 13.35 | 13.55 | 13.55 | +0.08 (+0.59%) | 15,606,826 |
| 16 Mar 2021 | CNY | 13.34 | 13.48 | 13.29 | 13.47 | 13.47 | +0.15 (+1.13%) | 17,115,783 |
| 15 Mar 2021 | CNY | 13.48 | 13.51 | 13.25 | 13.32 | 13.32 | -0.21 (-1.55%) | 24,328,784 |
| 12 Mar 2021 | CNY | 13.69 | 13.7 | 13.45 | 13.53 | 13.53 | -0.14 (-1.02%) | 24,925,268 |
| 11 Mar 2021 | CNY | 13.72 | 13.73 | 13.56 | 13.67 | 13.67 | -0.06 (-0.44%) | 27,261,000 |
