| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 17.83 | 18.7 | 17.71 | 18.49 | 18.49 | +0.51 (+2.84%) | 15,266,290 |
| 13 Apr 2021 | CNY | 18.84 | 18.84 | 17.87 | 17.98 | 17.98 | -0.92 (-4.87%) | 20,842,341 |
| 12 Apr 2021 | CNY | 20.34 | 20.97 | 18.77 | 18.9 | 18.9 | -1.44 (-7.08%) | 24,777,022 |
| 9 Apr 2021 | CNY | 19.1 | 21.13 | 19 | 20.34 | 20.34 | +1.13 (+5.88%) | 41,652,810 |
| 8 Apr 2021 | CNY | 18.51 | 19.7 | 17.88 | 19.21 | 19.21 | +0.87 (+4.74%) | 30,850,128 |
| 7 Apr 2021 | CNY | 18.23 | 18.93 | 17.9 | 18.34 | 18.34 | +0.11 (+0.60%) | 25,250,395 |
| 6 Apr 2021 | CNY | 17.15 | 18.82 | 17.01 | 18.23 | 18.23 | +1.08 (+6.30%) | 36,671,614 |
| 2 Apr 2021 | CNY | 17.5 | 18.4 | 16.81 | 17.15 | 17.15 | -1.07 (-5.87%) | 45,475,500 |
| 1 Apr 2021 | CNY | 19.5 | 20.33 | 18 | 18.22 | 18.22 | -0.26 (-1.41%) | 63,226,853 |
| 31 Mar 2021 | CNY | 17.16 | 18.48 | 16.8 | 18.48 | 18.48 | +1.68 (+10%) | 40,516,605 |
| 30 Mar 2021 | CNY | 16.15 | 17.81 | 15.58 | 16.8 | 16.8 | +0.61 (+3.77%) | 46,159,501 |
| 29 Mar 2021 | CNY | 15.8 | 16.62 | 15.29 | 16.19 | 16.19 | +0.71 (+4.59%) | 34,454,480 |
| 26 Mar 2021 | CNY | 15.53 | 16.2 | 15.23 | 15.48 | 15.48 | -0.31 (-1.96%) | 27,111,891 |
| 25 Mar 2021 | CNY | 15.3 | 16.2 | 14.8 | 15.79 | 15.79 | +0.07 (+0.45%) | 28,460,787 |
| 24 Mar 2021 | CNY | 16 | 16.96 | 15.33 | 15.72 | 15.72 | -1.24 (-7.31%) | 48,171,833 |
| 23 Mar 2021 | CNY | 17.75 | 19.29 | 16.8 | 16.96 | 16.96 | -0.79 (-4.45%) | 59,355,020 |
| 22 Mar 2021 | CNY | 17.75 | 19.25 | 17.02 | 17.75 | 17.75 | +0.17 (+0.97%) | 63,586,933 |
| 19 Mar 2021 | CNY | 16.53 | 17.58 | 16.53 | 17.58 | 17.58 | +1.6 (+10.01%) | 59,535,211 |
| 18 Mar 2021 | CNY | 15.8 | 15.98 | 15.8 | 15.98 | 15.98 | +1.45 (+9.98%) | 20,786,866 |
| 17 Mar 2021 | CNY | 16.39 | 16.61 | 14.32 | 14.53 | 14.53 | -1.35 (-8.50%) | 52,361,163 |
| 16 Mar 2021 | CNY | 14.19 | 15.88 | 14.19 | 15.88 | 15.88 | +1.44 (+9.97%) | 24,758,441 |
| 15 Mar 2021 | CNY | 14.68 | 15.68 | 14.36 | 14.44 | 14.44 | -0.24 (-1.63%) | 61,445,520 |
| 12 Mar 2021 | CNY | 15.05 | 15.89 | 14.32 | 14.68 | 14.68 | -0.72 (-4.68%) | 74,032,143 |
| 11 Mar 2021 | CNY | 15.4 | 15.4 | 15.01 | 15.4 | 15.4 | +1.4 (+10%) | 58,275,913 |
| 10 Mar 2021 | CNY | 14 | 14 | 14 | 14 | 14 | +1.27 (+9.98%) | 2,207,275 |
| 9 Mar 2021 | CNY | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | +1.16 (+10.03%) | 2,921,902 |
| 8 Mar 2021 | CNY | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | +1.05 (+9.98%) | 861,860 |
| 5 Mar 2021 | CNY | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | +0.96 (+10.04%) | 1,814,317 |
| 4 Mar 2021 | CNY | 9.08 | 9.58 | 9.05 | 9.56 | 9.56 | +0.45 (+4.94%) | 6,893,754 |
| 3 Mar 2021 | CNY | 8.9 | 9.46 | 8.9 | 9.11 | 9.11 | +0.21 (+2.36%) | 5,322,122 |
