| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 16.1071 | 16.45 | 16.0429 | 16.3857 | 16.3857 | +0.164 (+1.01%) | 4,676,691 |
| 6 Apr 2021 | CNY | 16.1643 | 16.5357 | 16.1071 | 16.2214 | 16.2214 | +0.079 (+0.49%) | 6,097,215 |
| 2 Apr 2021 | CNY | 15.7143 | 16.25 | 15.7 | 16.1429 | 16.1429 | +0.443 (+2.82%) | 7,526,408 |
| 1 Apr 2021 | CNY | 15.7071 | 15.9214 | 15.3571 | 15.7 | 15.7 | -0.036 (-0.23%) | 5,263,388 |
| 31 Mar 2021 | CNY | 15.4929 | 15.7571 | 15.2786 | 15.7357 | 15.7357 | +0.221 (+1.43%) | 3,823,566 |
| 30 Mar 2021 | CNY | 15.2714 | 15.5929 | 15.1 | 15.5143 | 15.5143 | +0.243 (+1.59%) | 4,787,298 |
| 29 Mar 2021 | CNY | 15.1786 | 15.75 | 15.15 | 15.2714 | 15.2714 | +0.079 (+0.52%) | 4,781,369 |
| 26 Mar 2021 | CNY | 15.3929 | 15.4643 | 15.05 | 15.1929 | 15.1929 | -0.257 (-1.66%) | 4,469,521 |
| 25 Mar 2021 | CNY | 14.9071 | 15.7857 | 14.8714 | 15.45 | 15.45 | +0.371 (+2.46%) | 6,009,344 |
| 24 Mar 2021 | CNY | 15.8214 | 15.8786 | 15.0071 | 15.0786 | 15.0786 | -0.893 (-5.59%) | 8,043,924 |
| 23 Mar 2021 | CNY | 15.35 | 15.9714 | 15.2357 | 15.9714 | 15.9714 | +0.736 (+4.83%) | 7,214,174 |
| 22 Mar 2021 | CNY | 15.2214 | 15.5071 | 15.1429 | 15.2357 | 15.2357 | -0.136 (-0.88%) | 3,761,420 |
| 19 Mar 2021 | CNY | 15.4 | 15.6929 | 15.2714 | 15.3714 | 15.3714 | -0.107 (-0.69%) | 3,391,640 |
| 18 Mar 2021 | CNY | 15.8643 | 15.8643 | 15.3571 | 15.4786 | 15.4786 | -0.443 (-2.78%) | 6,088,776 |
| 17 Mar 2021 | CNY | 15.1929 | 16.0857 | 15.1071 | 15.9214 | 15.9214 | +0.657 (+4.30%) | 6,483,355 |
| 16 Mar 2021 | CNY | 15.4714 | 15.8357 | 15.1857 | 15.2643 | 15.2643 | -0.329 (-2.11%) | 4,273,844 |
| 15 Mar 2021 | CNY | 15.5071 | 15.8857 | 15.1571 | 15.5929 | 15.5929 | +0.143 (+0.92%) | 5,580,219 |
| 12 Mar 2021 | CNY | 15.8571 | 16.0071 | 15.2 | 15.45 | 15.45 | -0.586 (-3.65%) | 7,814,051 |
| 11 Mar 2021 | CNY | 16 | 16.2071 | 15.55 | 16.0357 | 16.0357 | +0.107 (+0.67%) | 7,495,360 |
| 10 Mar 2021 | CNY | 16.3429 | 16.3429 | 15.7571 | 15.9286 | 15.9286 | -0.3 (-1.85%) | 6,730,078 |
| 9 Mar 2021 | CNY | 15.6214 | 16.6214 | 15.5071 | 16.2286 | 16.2286 | +0.564 (+3.60%) | 10,967,864 |
| 8 Mar 2021 | CNY | 15.9929 | 16.3571 | 15.6 | 15.6643 | 15.6643 | -0.2 (-1.26%) | 9,084,357 |
| 5 Mar 2021 | CNY | 15.0714 | 15.9 | 14.7929 | 15.8643 | 15.8643 | +0.6 (+3.93%) | 11,952,290 |
| 4 Mar 2021 | CNY | 15.1143 | 15.7071 | 15.0429 | 15.2643 | 15.2643 | -0.057 (-0.37%) | 7,016,066 |
| 3 Mar 2021 | CNY | 14.9857 | 15.4429 | 14.8714 | 15.3214 | 15.3214 | +0.321 (+2.14%) | 8,805,792 |
| 2 Mar 2021 | CNY | 14.5643 | 15 | 14.3571 | 15 | 15 | +0.514 (+3.55%) | 7,903,358 |
| 1 Mar 2021 | CNY | 14.3571 | 14.5714 | 14.1071 | 14.4857 | 14.4857 | +0.264 (+1.86%) | 5,632,527 |
| 26 Feb 2021 | CNY | 13.8 | 14.2357 | 13.7929 | 14.2214 | 14.2214 | +0.193 (+1.37%) | 3,627,201 |
| 25 Feb 2021 | CNY | 13.9643 | 14.25 | 13.8714 | 14.0286 | 14.0286 | -0.079 (-0.56%) | 2,777,786 |
| 24 Feb 2021 | CNY | 13.8357 | 14.3214 | 13.8357 | 14.1071 | 14.1071 | +0.057 (+0.41%) | 3,804,159 |
