| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 15.41 | 16.47 | 15.34 | 16.29 | 16.29 | +0.97 (+6.33%) | 5,100,500 |
| 2 Apr 2021 | CNY | 15.12 | 15.4 | 14.88 | 15.32 | 15.32 | +0.29 (+1.93%) | 1,522,600 |
| 1 Apr 2021 | CNY | 14.95 | 15.11 | 14.88 | 15.03 | 15.03 | +0.01 (+0.07%) | 722,300 |
| 31 Mar 2021 | CNY | 14.75 | 15.09 | 14.69 | 15.02 | 15.02 | +0.12 (+0.81%) | 776,320 |
| 30 Mar 2021 | CNY | 15.11 | 15.19 | 14.88 | 14.9 | 14.9 | -0.25 (-1.65%) | 1,053,500 |
| 29 Mar 2021 | CNY | 14.89 | 15.45 | 14.73 | 15.15 | 15.15 | +0.45 (+3.06%) | 2,047,700 |
| 26 Mar 2021 | CNY | 14.73 | 14.82 | 14.62 | 14.7 | 14.7 | -0.03 (-0.20%) | 963,100 |
| 25 Mar 2021 | CNY | 14.95 | 14.99 | 14.6 | 14.73 | 14.73 | -0.16 (-1.07%) | 943,000 |
| 24 Mar 2021 | CNY | 14.86 | 15.09 | 14.79 | 14.89 | 14.89 | +0.03 (+0.20%) | 925,500 |
| 23 Mar 2021 | CNY | 15.5 | 15.6 | 14.75 | 14.86 | 14.86 | -0.71 (-4.56%) | 2,560,800 |
| 22 Mar 2021 | CNY | 15.33 | 15.77 | 15.14 | 15.57 | 15.57 | +0.6 (+4.01%) | 3,237,300 |
| 19 Mar 2021 | CNY | 14.59 | 15.35 | 14.16 | 14.97 | 14.97 | +0.31 (+2.11%) | 2,297,236 |
| 18 Mar 2021 | CNY | 14.61 | 14.84 | 14.6 | 14.66 | 14.66 | -0.01 (-0.07%) | 963,100 |
| 17 Mar 2021 | CNY | 14.61 | 14.69 | 14.42 | 14.67 | 14.67 | +0.05 (+0.34%) | 810,400 |
| 16 Mar 2021 | CNY | 14.42 | 14.73 | 14.37 | 14.62 | 14.62 | +0.26 (+1.81%) | 894,200 |
| 15 Mar 2021 | CNY | 14.16 | 14.44 | 14.16 | 14.36 | 14.36 | +0.03 (+0.21%) | 540,100 |
| 12 Mar 2021 | CNY | 14.57 | 14.6 | 14.28 | 14.33 | 14.33 | -0.24 (-1.65%) | 976,500 |
| 11 Mar 2021 | CNY | 14.19 | 14.9 | 14.06 | 14.57 | 14.57 | +0.51 (+3.63%) | 1,622,868 |
| 10 Mar 2021 | CNY | 14.22 | 14.27 | 14.01 | 14.06 | 14.06 | -0.11 (-0.78%) | 558,600 |
| 9 Mar 2021 | CNY | 14.4 | 14.54 | 13.82 | 14.17 | 14.17 | -0.23 (-1.60%) | 1,026,300 |
| 8 Mar 2021 | CNY | 14.56 | 14.7 | 14.35 | 14.4 | 14.4 | -0.16 (-1.10%) | 904,400 |
| 5 Mar 2021 | CNY | 14.48 | 14.59 | 14.3 | 14.56 | 14.56 | +0.11 (+0.76%) | 696,222 |
| 4 Mar 2021 | CNY | 14.4 | 14.67 | 14.37 | 14.45 | 14.45 | -0.07 (-0.48%) | 925,800 |
| 3 Mar 2021 | CNY | 14.2 | 14.55 | 14.2 | 14.52 | 14.52 | +0.18 (+1.26%) | 743,000 |
| 2 Mar 2021 | CNY | 14.45 | 14.49 | 14.19 | 14.34 | 14.34 | -0.14 (-0.97%) | 848,200 |
| 1 Mar 2021 | CNY | 14.26 | 14.5 | 14.26 | 14.48 | 14.48 | +0.22 (+1.54%) | 755,800 |
| 26 Feb 2021 | CNY | 14.01 | 14.31 | 14 | 14.26 | 14.26 | +0.01 (+0.07%) | 735,200 |
| 25 Feb 2021 | CNY | 14.52 | 14.62 | 14.17 | 14.25 | 14.25 | -0.14 (-0.97%) | 963,600 |
| 24 Feb 2021 | CNY | 14.39 | 14.63 | 14.31 | 14.39 | 14.39 | -0.11 (-0.76%) | 941,400 |
| 23 Feb 2021 | CNY | 14.41 | 14.69 | 14.32 | 14.5 | 14.5 | -0.12 (-0.82%) | 1,272,300 |
