| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 16.23 | 16.53 | 16.23 | 16.42 | 16.42 | +0.12 (+0.74%) | 991,762 |
| 13 Apr 2021 | CNY | 16.4 | 16.42 | 16.24 | 16.3 | 16.3 | -0.1 (-0.61%) | 684,181 |
| 12 Apr 2021 | CNY | 16.39 | 16.47 | 16.26 | 16.4 | 16.4 | +0.01 (+0.06%) | 1,044,737 |
| 9 Apr 2021 | CNY | 16.3 | 16.43 | 16.18 | 16.39 | 16.39 | +0.06 (+0.37%) | 961,700 |
| 8 Apr 2021 | CNY | 16.48 | 16.63 | 16.28 | 16.33 | 16.33 | -0.14 (-0.85%) | 1,552,621 |
| 7 Apr 2021 | CNY | 16.9 | 16.96 | 16.47 | 16.47 | 16.47 | -0.49 (-2.89%) | 2,127,559 |
| 6 Apr 2021 | CNY | 17.01 | 17.18 | 16.94 | 16.96 | 16.96 | -0.16 (-0.93%) | 938,100 |
| 2 Apr 2021 | CNY | 17.68 | 17.77 | 17.02 | 17.12 | 17.12 | +0.04 (+0.23%) | 1,107,100 |
| 1 Apr 2021 | CNY | 17.2 | 17.2 | 16.81 | 17.08 | 17.08 | -0.05 (-0.29%) | 922,434 |
| 31 Mar 2021 | CNY | 17.11 | 17.17 | 16.82 | 17.13 | 17.13 | -0.04 (-0.23%) | 817,453 |
| 30 Mar 2021 | CNY | 17.11 | 17.31 | 16.73 | 17.17 | 17.17 | +0.05 (+0.29%) | 1,334,227 |
| 29 Mar 2021 | CNY | 17.51 | 17.55 | 17.11 | 17.12 | 17.12 | -0.36 (-2.06%) | 1,393,625 |
| 26 Mar 2021 | CNY | 17.5 | 17.65 | 17.44 | 17.48 | 17.48 | -0.07 (-0.40%) | 963,606 |
| 25 Mar 2021 | CNY | 17.81 | 18.01 | 17.51 | 17.55 | 17.55 | -0.29 (-1.63%) | 1,103,286 |
| 24 Mar 2021 | CNY | 18.01 | 18.18 | 17.75 | 17.84 | 17.84 | -0.28 (-1.55%) | 1,499,899 |
| 23 Mar 2021 | CNY | 17.62 | 18.2 | 17.52 | 18.12 | 18.12 | +0.46 (+2.60%) | 3,031,511 |
| 22 Mar 2021 | CNY | 17.67 | 17.79 | 17.5 | 17.66 | 17.66 | -0.04 (-0.23%) | 1,059,105 |
| 19 Mar 2021 | CNY | 17.88 | 17.98 | 17.6 | 17.7 | 17.7 | -0.49 (-2.69%) | 2,247,488 |
| 18 Mar 2021 | CNY | 17.45 | 18.53 | 17.45 | 18.19 | 18.19 | +0.65 (+3.71%) | 3,129,873 |
| 17 Mar 2021 | CNY | 17.44 | 17.69 | 17.43 | 17.54 | 17.54 | -0.12 (-0.68%) | 835,693 |
| 16 Mar 2021 | CNY | 17.28 | 17.75 | 17.28 | 17.66 | 17.66 | +0.37 (+2.14%) | 1,175,749 |
| 15 Mar 2021 | CNY | 17.19 | 17.65 | 17.08 | 17.29 | 17.29 | +0.05 (+0.29%) | 1,171,456 |
| 12 Mar 2021 | CNY | 17.31 | 17.7 | 16.9 | 17.24 | 17.24 | +0.02 (+0.12%) | 1,553,576 |
| 11 Mar 2021 | CNY | 17.12 | 17.36 | 17.02 | 17.22 | 17.22 | +0.11 (+0.64%) | 1,261,629 |
| 10 Mar 2021 | CNY | 17.46 | 17.75 | 17.05 | 17.11 | 17.11 | -0.35 (-2.00%) | 995,820 |
| 9 Mar 2021 | CNY | 17.72 | 17.84 | 17.2 | 17.46 | 17.46 | -0.26 (-1.47%) | 1,717,084 |
| 8 Mar 2021 | CNY | 17.87 | 18.05 | 17.65 | 17.72 | 17.72 | -0.07 (-0.39%) | 1,197,540 |
| 5 Mar 2021 | CNY | 17.66 | 17.89 | 17.59 | 17.79 | 17.79 | +0.04 (+0.23%) | 1,161,024 |
| 4 Mar 2021 | CNY | 17.55 | 17.95 | 17.37 | 17.75 | 17.75 | +0.25 (+1.43%) | 2,092,938 |
| 3 Mar 2021 | CNY | 17.28 | 17.68 | 17.2 | 17.5 | 17.5 | +0.19 (+1.10%) | 1,673,761 |
