| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 15.25 | 15.69 | 15.1 | 15.56 | 15.56 | +0.28 (+1.83%) | 46,575,378 |
| 6 Apr 2021 | CNY | 15.7 | 15.79 | 15.19 | 15.28 | 15.28 | -0.28 (-1.80%) | 37,140,066 |
| 2 Apr 2021 | CNY | 15.38 | 15.68 | 15.15 | 15.56 | 15.56 | +0.08 (+0.52%) | 48,141,850 |
| 1 Apr 2021 | CNY | 15.3 | 15.68 | 15.03 | 15.48 | 15.48 | +0.25 (+1.64%) | 50,127,214 |
| 31 Mar 2021 | CNY | 15.61 | 15.76 | 15.11 | 15.23 | 15.23 | -0.42 (-2.68%) | 46,416,203 |
| 30 Mar 2021 | CNY | 15.62 | 15.96 | 15.38 | 15.65 | 15.65 | -0.15 (-0.95%) | 62,902,058 |
| 29 Mar 2021 | CNY | 16.17 | 16.66 | 15.56 | 15.8 | 15.8 | -0.4 (-2.47%) | 75,885,046 |
| 26 Mar 2021 | CNY | 16.54 | 16.69 | 15.55 | 16.2 | 16.2 | -0.77 (-4.54%) | 97,143,335 |
| 25 Mar 2021 | CNY | 16.51 | 17.66 | 16.32 | 16.97 | 16.97 | +0.12 (+0.71%) | 109,466,333 |
| 24 Mar 2021 | CNY | 16.6 | 17.99 | 16.31 | 16.85 | 16.85 | +0.5 (+3.06%) | 155,374,846 |
| 23 Mar 2021 | CNY | 14.79 | 16.35 | 14.66 | 16.35 | 16.35 | +1.49 (+10.03%) | 96,243,124 |
| 22 Mar 2021 | CNY | 13.63 | 14.86 | 13.6 | 14.86 | 14.86 | +1.35 (+9.99%) | 69,042,488 |
| 19 Mar 2021 | CNY | 13.25 | 13.58 | 13.15 | 13.51 | 13.51 | +0.17 (+1.27%) | 18,348,206 |
| 18 Mar 2021 | CNY | 13.33 | 13.59 | 13.3 | 13.34 | 13.34 | -0.05 (-0.37%) | 15,143,149 |
| 17 Mar 2021 | CNY | 13.22 | 13.47 | 13.2 | 13.39 | 13.39 | +0.09 (+0.68%) | 14,999,478 |
| 16 Mar 2021 | CNY | 13.28 | 13.36 | 13.1 | 13.3 | 13.3 | +0.02 (+0.15%) | 14,171,956 |
| 15 Mar 2021 | CNY | 13.53 | 13.63 | 13.21 | 13.28 | 13.28 | -0.84 (-5.95%) | 27,334,972 |
| 12 Mar 2021 | CNY | 13.51 | 14.7 | 13.2 | 14.12 | 14.12 | +0.58 (+4.28%) | 46,748,643 |
| 11 Mar 2021 | CNY | 13.35 | 13.6 | 13.28 | 13.54 | 13.54 | +0.19 (+1.42%) | 17,688,696 |
| 10 Mar 2021 | CNY | 13.62 | 13.69 | 13.25 | 13.35 | 13.35 | -0.18 (-1.33%) | 16,512,139 |
| 9 Mar 2021 | CNY | 14.35 | 14.44 | 13.21 | 13.53 | 13.53 | -0.83 (-5.78%) | 28,116,061 |
| 8 Mar 2021 | CNY | 15.06 | 15.11 | 14.33 | 14.36 | 14.36 | -0.56 (-3.75%) | 26,231,864 |
| 5 Mar 2021 | CNY | 14.59 | 15.07 | 14.56 | 14.92 | 14.92 | +0.23 (+1.57%) | 23,200,720 |
| 4 Mar 2021 | CNY | 14.94 | 14.97 | 14.61 | 14.69 | 14.69 | -0.36 (-2.39%) | 17,865,609 |
| 3 Mar 2021 | CNY | 14.8 | 15.06 | 14.72 | 15.05 | 15.05 | +0.22 (+1.48%) | 16,624,352 |
| 2 Mar 2021 | CNY | 15.14 | 15.25 | 14.75 | 14.83 | 14.83 | -0.27 (-1.79%) | 18,055,294 |
| 1 Mar 2021 | CNY | 14.97 | 15.1 | 14.71 | 15.1 | 15.1 | +0.21 (+1.41%) | 15,544,685 |
| 26 Feb 2021 | CNY | 14.7 | 15.09 | 14.6 | 14.89 | 14.89 | -0.04 (-0.27%) | 16,749,919 |
| 25 Feb 2021 | CNY | 15.2 | 15.27 | 14.88 | 14.93 | 14.93 | -0.2 (-1.32%) | 18,449,500 |
| 24 Feb 2021 | CNY | 15.3 | 15.4 | 14.85 | 15.13 | 15.13 | -0.13 (-0.85%) | 21,777,700 |
