| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 15.66 | 15.66 | 15.2 | 15.36 | 15.36 | -0.36 (-2.29%) | 5,937,897 |
| 14 Apr 2021 | CNY | 15.91 | 15.99 | 15.53 | 15.72 | 15.72 | -0.14 (-0.88%) | 6,490,867 |
| 13 Apr 2021 | CNY | 16.32 | 16.35 | 15.68 | 15.86 | 15.86 | -0.64 (-3.88%) | 9,629,807 |
| 12 Apr 2021 | CNY | 17 | 17.05 | 16.31 | 16.5 | 16.5 | -0.46 (-2.71%) | 10,657,514 |
| 9 Apr 2021 | CNY | 16.51 | 17.28 | 16.43 | 16.96 | 16.96 | +0.4 (+2.42%) | 14,509,683 |
| 8 Apr 2021 | CNY | 16.54 | 16.85 | 16.31 | 16.56 | 16.56 | -0.01 (-0.06%) | 13,460,529 |
| 7 Apr 2021 | CNY | 17.01 | 17.01 | 16.4 | 16.57 | 16.57 | +0.14 (+0.85%) | 20,392,537 |
| 6 Apr 2021 | CNY | 15.09 | 16.43 | 15.09 | 16.43 | 16.43 | +1.49 (+9.97%) | 15,310,216 |
| 2 Apr 2021 | CNY | 15.03 | 15.27 | 14.9 | 14.94 | 14.94 | -0.21 (-1.39%) | 6,199,696 |
| 1 Apr 2021 | CNY | 15.3 | 15.41 | 14.7 | 15.15 | 15.15 | -0.15 (-0.98%) | 9,225,014 |
| 31 Mar 2021 | CNY | 15.42 | 15.57 | 15.19 | 15.3 | 15.3 | -0.33 (-2.11%) | 6,764,410 |
| 30 Mar 2021 | CNY | 15.43 | 15.88 | 15.06 | 15.63 | 15.63 | +0.07 (+0.45%) | 10,585,464 |
| 29 Mar 2021 | CNY | 15.56 | 15.85 | 15.32 | 15.56 | 15.56 | +0.21 (+1.37%) | 9,747,185 |
| 26 Mar 2021 | CNY | 15.1 | 15.82 | 14.9 | 15.35 | 15.35 | -0.1 (-0.65%) | 11,822,502 |
| 25 Mar 2021 | CNY | 17 | 17.15 | 15.45 | 15.45 | 15.45 | -1.72 (-10.02%) | 17,075,101 |
| 24 Mar 2021 | CNY | 16.62 | 17.75 | 16.51 | 17.17 | 17.17 | +0.19 (+1.12%) | 14,567,874 |
| 23 Mar 2021 | CNY | 18.11 | 18.16 | 16.69 | 16.98 | 16.98 | -1.43 (-7.77%) | 17,595,457 |
| 22 Mar 2021 | CNY | 17.77 | 18.98 | 17.31 | 18.41 | 18.41 | +0.76 (+4.31%) | 22,476,887 |
| 19 Mar 2021 | CNY | 17 | 17.77 | 16.62 | 17.65 | 17.65 | +0.25 (+1.44%) | 19,427,111 |
| 18 Mar 2021 | CNY | 17.51 | 17.88 | 17.11 | 17.4 | 17.4 | -0.3 (-1.69%) | 17,681,520 |
| 17 Mar 2021 | CNY | 17.51 | 18.36 | 17.06 | 17.7 | 17.7 | +0.35 (+2.02%) | 28,361,458 |
| 16 Mar 2021 | CNY | 15.64 | 17.35 | 15.49 | 17.35 | 17.35 | +1.58 (+10.02%) | 22,821,203 |
| 15 Mar 2021 | CNY | 16.1 | 16.1 | 15.34 | 15.77 | 15.77 | -0.73 (-4.42%) | 14,449,605 |
| 12 Mar 2021 | CNY | 16.79 | 17.12 | 16.21 | 16.5 | 16.5 | -0.29 (-1.73%) | 19,508,042 |
| 11 Mar 2021 | CNY | 15.81 | 17.29 | 15.63 | 16.79 | 16.79 | +0.99 (+6.27%) | 23,393,809 |
| 10 Mar 2021 | CNY | 15.33 | 15.97 | 14.88 | 15.8 | 15.8 | +0.32 (+2.07%) | 14,377,036 |
| 9 Mar 2021 | CNY | 14.98 | 16.38 | 14.65 | 15.48 | 15.48 | +0.5 (+3.34%) | 19,687,444 |
| 8 Mar 2021 | CNY | 15.51 | 16.1 | 14.93 | 14.98 | 14.98 | -0.53 (-3.42%) | 15,085,544 |
| 5 Mar 2021 | CNY | 15.5 | 16.2 | 15.37 | 15.51 | 15.51 | -0.22 (-1.40%) | 14,124,477 |
| 4 Mar 2021 | CNY | 16.4 | 16.54 | 15.7 | 15.73 | 15.73 | -0.93 (-5.58%) | 18,954,799 |
