| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 19 | 19.0604 | 18.0275 | 18.0495 | 18.0495 | -0.89 (-4.70%) | 10,734,072 |
| 6 Apr 2021 | CNY | 17.3626 | 18.9396 | 17.2198 | 18.9396 | 18.9396 | +1.72 (+9.99%) | 11,595,272 |
| 2 Apr 2021 | CNY | 17.456 | 17.456 | 16.9506 | 17.2198 | 17.2198 | -0.066 (-0.38%) | 3,672,523 |
| 1 Apr 2021 | CNY | 17.5385 | 17.7363 | 17.2143 | 17.2857 | 17.2857 | -0.352 (-1.99%) | 2,609,352 |
| 31 Mar 2021 | CNY | 18.5714 | 18.6099 | 17.5824 | 17.6374 | 17.6374 | -0.462 (-2.55%) | 2,585,419 |
| 30 Mar 2021 | CNY | 17.989 | 18.4945 | 17.7528 | 18.0989 | 18.0989 | +0.005 (+0.03%) | 4,163,304 |
| 29 Mar 2021 | CNY | 17.6813 | 18.1758 | 17.6703 | 18.0934 | 18.0934 | +0.429 (+2.43%) | 3,732,911 |
| 26 Mar 2021 | CNY | 17.4725 | 17.8517 | 17.1758 | 17.6648 | 17.6648 | +0.341 (+1.97%) | 3,609,515 |
| 25 Mar 2021 | CNY | 17.7033 | 17.8517 | 17.1978 | 17.3242 | 17.3242 | -0.494 (-2.78%) | 3,990,604 |
| 24 Mar 2021 | CNY | 17.5824 | 18.4615 | 17.456 | 17.8187 | 17.8187 | +0.121 (+0.68%) | 4,188,032 |
| 23 Mar 2021 | CNY | 17.8407 | 18.2363 | 17.5879 | 17.6978 | 17.6978 | -0.132 (-0.74%) | 3,859,200 |
| 22 Mar 2021 | CNY | 16.6868 | 17.9286 | 16.5275 | 17.8297 | 17.8297 | +1.06 (+6.32%) | 5,735,744 |
| 19 Mar 2021 | CNY | 16.511 | 17.0549 | 16.3736 | 16.7692 | 16.7692 | +0.137 (+0.83%) | 4,302,840 |
| 18 Mar 2021 | CNY | 16.022 | 16.7308 | 15.8846 | 16.6319 | 16.6319 | +0.637 (+3.99%) | 4,440,721 |
| 17 Mar 2021 | CNY | 15.544 | 16.0165 | 15.2473 | 15.9945 | 15.9945 | +0.462 (+2.97%) | 3,967,654 |
| 16 Mar 2021 | CNY | 15.9231 | 16.0989 | 15.467 | 15.533 | 15.533 | -0.412 (-2.58%) | 3,732,092 |
| 15 Mar 2021 | CNY | 15.8571 | 16.6593 | 15.7473 | 15.9451 | 15.9451 | +0.088 (+0.55%) | 6,190,948 |
| 12 Mar 2021 | CNY | 15.5165 | 15.9066 | 15.3297 | 15.8571 | 15.8571 | +0.253 (+1.62%) | 4,264,219 |
| 11 Mar 2021 | CNY | 15.9396 | 16.3571 | 15.533 | 15.6044 | 15.6044 | +0.011 (+0.07%) | 8,083,577 |
| 10 Mar 2021 | CNY | 16.6868 | 16.6923 | 15.3352 | 15.5934 | 15.5934 | -0.841 (-5.12%) | 8,678,103 |
| 9 Mar 2021 | CNY | 16.9835 | 17.1044 | 16.3791 | 16.4341 | 16.4341 | -0.648 (-3.80%) | 2,011,409 |
| 8 Mar 2021 | CNY | 17.4506 | 17.6099 | 17.0495 | 17.0824 | 17.0824 | -0.352 (-2.02%) | 2,069,831 |
| 5 Mar 2021 | CNY | 17.3077 | 17.4506 | 17.0275 | 17.4341 | 17.4341 | +0.022 (+0.13%) | 2,010,281 |
| 4 Mar 2021 | CNY | 17.6374 | 17.7747 | 17.2692 | 17.4121 | 17.4121 | -0.225 (-1.28%) | 2,322,010 |
| 3 Mar 2021 | CNY | 17.6374 | 17.7692 | 17.3901 | 17.6374 | 17.6374 | 0.0 (0.0%) | 2,429,681 |
| 2 Mar 2021 | CNY | 18.4945 | 18.8681 | 17.6209 | 17.6374 | 17.6374 | -0.742 (-4.04%) | 4,485,619 |
| 1 Mar 2021 | CNY | 17.7143 | 18.4451 | 17.7143 | 18.3791 | 18.3791 | +0.687 (+3.88%) | 1,867,320 |
| 26 Feb 2021 | CNY | 17.9835 | 18.011 | 17.5549 | 17.6923 | 17.6923 | -0.423 (-2.34%) | 1,744,470 |
| 25 Feb 2021 | CNY | 18.1484 | 18.5055 | 17.9176 | 18.1154 | 18.1154 | -0.017 (-0.09%) | 1,828,535 |
| 24 Feb 2021 | CNY | 18.3407 | 18.533 | 17.9286 | 18.1319 | 18.1319 | -0.319 (-1.73%) | 1,964,999 |
