| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 18.63 | 18.63 | 18.26 | 18.36 | 18.36 | -0.15 (-0.81%) | 390,649 |
| 6 Apr 2021 | CNY | 18.68 | 18.87 | 18.43 | 18.51 | 18.51 | -0.17 (-0.91%) | 443,330 |
| 2 Apr 2021 | CNY | 17.81 | 18.78 | 17.7 | 18.68 | 18.68 | +0.84 (+4.71%) | 1,208,070 |
| 1 Apr 2021 | CNY | 18.05 | 18.05 | 17.76 | 17.84 | 17.84 | -0.02 (-0.11%) | 307,880 |
| 31 Mar 2021 | CNY | 17.66 | 18 | 17.56 | 17.86 | 17.86 | +0.14 (+0.79%) | 386,478 |
| 30 Mar 2021 | CNY | 18.1 | 18.1 | 17.51 | 17.72 | 17.72 | -0.38 (-2.10%) | 614,220 |
| 29 Mar 2021 | CNY | 18.09 | 18.24 | 18 | 18.1 | 18.1 | +0.02 (+0.11%) | 487,100 |
| 26 Mar 2021 | CNY | 18 | 18.39 | 17.9 | 18.08 | 18.08 | +0.03 (+0.17%) | 497,340 |
| 25 Mar 2021 | CNY | 18.19 | 18.38 | 18 | 18.05 | 18.05 | -0.14 (-0.77%) | 549,420 |
| 24 Mar 2021 | CNY | 18.5 | 18.9 | 18.1 | 18.19 | 18.19 | -0.7 (-3.71%) | 904,300 |
| 23 Mar 2021 | CNY | 19.14 | 19.26 | 18.76 | 18.89 | 18.89 | -0.38 (-1.97%) | 807,940 |
| 22 Mar 2021 | CNY | 18.69 | 19.4 | 18.61 | 19.27 | 19.27 | +0.24 (+1.26%) | 2,120,639 |
| 19 Mar 2021 | CNY | 18.99 | 19.61 | 18.55 | 19.03 | 19.03 | +1.08 (+6.02%) | 2,165,020 |
| 18 Mar 2021 | CNY | 18.45 | 18.48 | 17.92 | 17.95 | 17.95 | -0.42 (-2.29%) | 797,698 |
| 17 Mar 2021 | CNY | 18 | 18.38 | 18 | 18.37 | 18.37 | +0.09 (+0.49%) | 341,978 |
| 16 Mar 2021 | CNY | 18.37 | 18.37 | 18.08 | 18.28 | 18.28 | +0.17 (+0.94%) | 399,340 |
| 15 Mar 2021 | CNY | 18.25 | 18.31 | 17.9 | 18.11 | 18.11 | -0.02 (-0.11%) | 564,160 |
| 12 Mar 2021 | CNY | 18.18 | 18.51 | 17.94 | 18.13 | 18.13 | -0.21 (-1.15%) | 439,780 |
| 11 Mar 2021 | CNY | 18.09 | 18.41 | 17.7 | 18.34 | 18.34 | +0.11 (+0.60%) | 818,420 |
| 10 Mar 2021 | CNY | 18.55 | 18.8 | 18.2 | 18.23 | 18.23 | -0.3 (-1.62%) | 510,460 |
| 9 Mar 2021 | CNY | 19.6 | 19.64 | 17.38 | 18.53 | 18.53 | -0.78 (-4.04%) | 877,590 |
| 8 Mar 2021 | CNY | 19.6 | 19.8 | 19.31 | 19.31 | 19.31 | -0.3 (-1.53%) | 703,140 |
| 5 Mar 2021 | CNY | 20.54 | 20.54 | 19.55 | 19.61 | 19.61 | -0.69 (-3.40%) | 1,037,480 |
| 4 Mar 2021 | CNY | 19.99 | 20.85 | 19.99 | 20.3 | 20.3 | +0.31 (+1.55%) | 1,427,540 |
| 3 Mar 2021 | CNY | 20.01 | 20.45 | 19.87 | 19.99 | 19.99 | +0.03 (+0.15%) | 807,272 |
| 2 Mar 2021 | CNY | 19.99 | 20.27 | 19.7 | 19.96 | 19.96 | -0.02 (-0.10%) | 1,019,280 |
| 1 Mar 2021 | CNY | 18.82 | 20.03 | 18.71 | 19.98 | 19.98 | +1.15 (+6.11%) | 1,317,092 |
| 26 Feb 2021 | CNY | 18.1 | 19.16 | 18 | 18.83 | 18.83 | +0.58 (+3.18%) | 1,102,700 |
| 25 Feb 2021 | CNY | 18.4 | 18.6 | 18.2 | 18.25 | 18.25 | -0.15 (-0.82%) | 572,640 |
| 24 Feb 2021 | CNY | 18.53 | 18.8 | 18.4 | 18.4 | 18.4 | -0.06 (-0.33%) | 525,820 |
