| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 16.96 | 16.96 | 16.28 | 16.39 | 16.39 | -0.94 (-5.42%) | 21,793,400 |
| 13 Apr 2021 | CNY | 17.02 | 17.96 | 15.93 | 17.33 | 17.33 | -0.11 (-0.63%) | 34,145,000 |
| 12 Apr 2021 | CNY | 17.08 | 18.09 | 17.08 | 17.44 | 17.44 | +0.07 (+0.40%) | 32,719,263 |
| 9 Apr 2021 | CNY | 17.37 | 18.47 | 17.37 | 17.37 | 17.37 | -1.93 (-10%) | 41,025,385 |
| 8 Apr 2021 | CNY | 20.18 | 22.17 | 19.24 | 19.3 | 19.3 | -0.85 (-4.22%) | 67,719,309 |
| 7 Apr 2021 | CNY | 18.62 | 20.15 | 17.66 | 20.15 | 20.15 | +1.83 (+9.99%) | 49,796,876 |
| 6 Apr 2021 | CNY | 16.34 | 18.32 | 15.51 | 18.32 | 18.32 | +1.67 (+10.03%) | 44,154,038 |
| 2 Apr 2021 | CNY | 17.5 | 17.98 | 16.01 | 16.65 | 16.65 | 0.0 (0.0%) | 50,214,500 |
| 1 Apr 2021 | CNY | 15.18 | 16.65 | 14.7 | 16.65 | 16.65 | +1.51 (+9.97%) | 31,689,701 |
| 31 Mar 2021 | CNY | 13.64 | 15.14 | 13.45 | 15.14 | 15.14 | +1.38 (+10.03%) | 38,624,290 |
| 30 Mar 2021 | CNY | 13.72 | 14.03 | 13.39 | 13.76 | 13.76 | +0.04 (+0.29%) | 19,125,001 |
| 29 Mar 2021 | CNY | 13.87 | 14.2 | 13.68 | 13.72 | 13.72 | -0.16 (-1.15%) | 18,580,200 |
| 26 Mar 2021 | CNY | 14.17 | 14.17 | 13.64 | 13.88 | 13.88 | -0.03 (-0.22%) | 16,163,495 |
| 25 Mar 2021 | CNY | 13.42 | 14.26 | 13.16 | 13.91 | 13.91 | +0.25 (+1.83%) | 25,453,385 |
| 24 Mar 2021 | CNY | 14.98 | 14.99 | 13.63 | 13.66 | 13.66 | -1.41 (-9.36%) | 31,491,556 |
| 23 Mar 2021 | CNY | 16.3 | 16.55 | 14.9 | 15.07 | 15.07 | -1.43 (-8.67%) | 31,165,590 |
| 22 Mar 2021 | CNY | 17.05 | 17.34 | 16.3 | 16.5 | 16.5 | -0.93 (-5.34%) | 28,408,584 |
| 19 Mar 2021 | CNY | 16.73 | 18.14 | 16.26 | 17.43 | 17.43 | +0.59 (+3.50%) | 42,847,593 |
| 18 Mar 2021 | CNY | 17.24 | 17.57 | 16.5 | 16.84 | 16.84 | -0.87 (-4.91%) | 34,325,390 |
| 17 Mar 2021 | CNY | 17.6 | 19.2 | 17.31 | 17.71 | 17.71 | -0.11 (-0.62%) | 51,296,983 |
| 16 Mar 2021 | CNY | 16.2 | 17.82 | 15.75 | 17.82 | 17.82 | +1.62 (+10%) | 50,009,793 |
| 15 Mar 2021 | CNY | 16 | 17.02 | 15.84 | 16.2 | 16.2 | -0.38 (-2.29%) | 32,747,393 |
| 12 Mar 2021 | CNY | 17.34 | 17.64 | 16.58 | 16.58 | 16.58 | -1.84 (-9.99%) | 43,267,288 |
| 11 Mar 2021 | CNY | 17.09 | 20 | 17.09 | 18.42 | 18.42 | -0.57 (-3.00%) | 55,522,986 |
| 10 Mar 2021 | CNY | 19.6 | 21.1 | 18.99 | 18.99 | 18.99 | -2.11 (-10.00%) | 30,051,093 |
| 9 Mar 2021 | CNY | 21.01 | 22.98 | 18.91 | 21.1 | 21.1 | +0.09 (+0.43%) | 61,233,227 |
| 8 Mar 2021 | CNY | 19.1 | 21.01 | 18.3 | 21.01 | 21.01 | +1.91 (+10%) | 35,647,721 |
| 5 Mar 2021 | CNY | 17.19 | 19.1 | 16.68 | 19.1 | 19.1 | +1.74 (+10.02%) | 44,916,648 |
| 4 Mar 2021 | CNY | 15.76 | 17.69 | 15.36 | 17.36 | 17.36 | +1.27 (+7.89%) | 48,278,782 |
| 3 Mar 2021 | CNY | 14.93 | 16.72 | 14.41 | 16.09 | 16.09 | +0.49 (+3.14%) | 47,261,170 |
