| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 17.12 | 17.34 | 16.58 | 16.69 | 16.69 | -0.43 (-2.51%) | 3,772,202 |
| 14 Apr 2021 | CNY | 16.7 | 17.22 | 16.49 | 17.12 | 17.12 | +0.42 (+2.51%) | 5,096,514 |
| 13 Apr 2021 | CNY | 16.8 | 16.87 | 16.46 | 16.7 | 16.7 | -0.14 (-0.83%) | 3,062,329 |
| 12 Apr 2021 | CNY | 17.16 | 17.35 | 16.64 | 16.84 | 16.84 | -0.32 (-1.86%) | 5,164,030 |
| 9 Apr 2021 | CNY | 16.43 | 17.39 | 16.3 | 17.16 | 17.16 | +0.67 (+4.06%) | 8,959,148 |
| 8 Apr 2021 | CNY | 15.86 | 16.71 | 15.81 | 16.49 | 16.49 | +0.64 (+4.04%) | 6,300,830 |
| 7 Apr 2021 | CNY | 15.75 | 16.29 | 15.58 | 15.85 | 15.85 | +0.15 (+0.96%) | 3,603,541 |
| 6 Apr 2021 | CNY | 16.06 | 16.1 | 15.63 | 15.7 | 15.7 | -0.31 (-1.94%) | 2,690,121 |
| 2 Apr 2021 | CNY | 15.79 | 16.39 | 15.55 | 16.01 | 16.01 | +0.21 (+1.33%) | 3,436,062 |
| 1 Apr 2021 | CNY | 15.7 | 15.9 | 15.68 | 15.8 | 15.8 | +0.01 (+0.06%) | 1,515,820 |
| 31 Mar 2021 | CNY | 15.94 | 16.01 | 15.66 | 15.79 | 15.79 | -0.19 (-1.19%) | 1,816,320 |
| 30 Mar 2021 | CNY | 16.24 | 16.3 | 15.8 | 15.98 | 15.98 | -0.26 (-1.60%) | 2,593,980 |
| 29 Mar 2021 | CNY | 16.19 | 16.44 | 15.95 | 16.24 | 16.24 | +0.04 (+0.25%) | 3,239,857 |
| 26 Mar 2021 | CNY | 16.19 | 16.56 | 16.16 | 16.2 | 16.2 | 0.0 (0.0%) | 3,356,596 |
| 25 Mar 2021 | CNY | 16.35 | 16.69 | 15.9 | 16.2 | 16.2 | -0.09 (-0.55%) | 4,851,840 |
| 24 Mar 2021 | CNY | 16.19 | 16.54 | 16.08 | 16.29 | 16.29 | +0.11 (+0.68%) | 3,443,116 |
| 23 Mar 2021 | CNY | 15.9 | 16.7 | 15.87 | 16.18 | 16.18 | +0.26 (+1.63%) | 5,582,841 |
| 22 Mar 2021 | CNY | 15.82 | 16.2 | 15.75 | 15.92 | 15.92 | +0.11 (+0.70%) | 3,205,100 |
| 19 Mar 2021 | CNY | 16.05 | 16.23 | 15.7 | 15.81 | 15.81 | -0.56 (-3.42%) | 4,744,251 |
| 18 Mar 2021 | CNY | 15.17 | 16.5 | 15.14 | 16.37 | 16.37 | +1.21 (+7.98%) | 8,812,051 |
| 17 Mar 2021 | CNY | 15.01 | 15.18 | 14.93 | 15.16 | 15.16 | +0.09 (+0.60%) | 1,765,436 |
| 16 Mar 2021 | CNY | 14.93 | 15.12 | 14.81 | 15.07 | 15.07 | +0.13 (+0.87%) | 1,820,023 |
| 15 Mar 2021 | CNY | 14.92 | 15.01 | 14.69 | 14.94 | 14.94 | +0.02 (+0.13%) | 2,253,740 |
| 12 Mar 2021 | CNY | 15.17 | 15.39 | 14.88 | 14.92 | 14.92 | -0.36 (-2.36%) | 2,501,680 |
| 11 Mar 2021 | CNY | 15.16 | 15.35 | 14.81 | 15.28 | 15.28 | +0.14 (+0.92%) | 2,751,690 |
| 10 Mar 2021 | CNY | 15.57 | 15.61 | 15.1 | 15.14 | 15.14 | -0.39 (-2.51%) | 3,002,586 |
| 9 Mar 2021 | CNY | 15.55 | 16.22 | 15 | 15.53 | 15.53 | +0.12 (+0.78%) | 5,820,362 |
| 8 Mar 2021 | CNY | 15.5 | 16.03 | 15.41 | 15.41 | 15.41 | +0.09 (+0.59%) | 5,099,806 |
| 5 Mar 2021 | CNY | 15.18 | 15.38 | 15.06 | 15.32 | 15.32 | +0.08 (+0.52%) | 1,862,352 |
| 4 Mar 2021 | CNY | 15.44 | 15.65 | 15.17 | 15.24 | 15.24 | -0.21 (-1.36%) | 2,665,580 |
