| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2021 | CNY | 10.5 | 10.82 | 10.5 | 10.6 | 10.6 | +0.12 (+1.15%) | 1,027,800 |
| 31 Mar 2021 | CNY | 10.52 | 10.57 | 10.32 | 10.48 | 10.48 | -0.09 (-0.85%) | 566,750 |
| 30 Mar 2021 | CNY | 10.58 | 10.62 | 10.36 | 10.57 | 10.57 | 0.0 (0.0%) | 794,140 |
| 29 Mar 2021 | CNY | 10.55 | 10.68 | 10.46 | 10.57 | 10.57 | +0.03 (+0.28%) | 666,520 |
| 26 Mar 2021 | CNY | 10.48 | 10.57 | 10.42 | 10.54 | 10.54 | +0.04 (+0.38%) | 724,450 |
| 25 Mar 2021 | CNY | 10.42 | 10.54 | 10.33 | 10.5 | 10.5 | +0.16 (+1.55%) | 891,561 |
| 24 Mar 2021 | CNY | 10.38 | 10.49 | 10.28 | 10.34 | 10.34 | -0.08 (-0.77%) | 615,230 |
| 23 Mar 2021 | CNY | 10.62 | 10.64 | 10.4 | 10.42 | 10.42 | -0.16 (-1.51%) | 755,810 |
| 22 Mar 2021 | CNY | 10.46 | 10.62 | 10.42 | 10.58 | 10.58 | +0.15 (+1.44%) | 975,831 |
| 19 Mar 2021 | CNY | 10.36 | 10.58 | 10.29 | 10.43 | 10.43 | +0.05 (+0.48%) | 1,116,781 |
| 18 Mar 2021 | CNY | 10.26 | 10.41 | 10.26 | 10.38 | 10.38 | +0.08 (+0.78%) | 840,111 |
| 17 Mar 2021 | CNY | 10.24 | 10.33 | 10.19 | 10.3 | 10.3 | +0.06 (+0.59%) | 524,030 |
| 16 Mar 2021 | CNY | 10.13 | 10.26 | 10.05 | 10.24 | 10.24 | +0.18 (+1.79%) | 587,980 |
| 15 Mar 2021 | CNY | 10.18 | 10.18 | 10.02 | 10.06 | 10.06 | -0.09 (-0.89%) | 647,760 |
| 12 Mar 2021 | CNY | 10.33 | 10.33 | 10.13 | 10.15 | 10.15 | -0.19 (-1.84%) | 959,430 |
| 11 Mar 2021 | CNY | 10.24 | 10.35 | 10.18 | 10.34 | 10.34 | +0.03 (+0.29%) | 1,265,970 |
| 10 Mar 2021 | CNY | 10.7 | 10.78 | 10.3 | 10.31 | 10.31 | -0.44 (-4.09%) | 2,301,470 |
| 9 Mar 2021 | CNY | 10.36 | 11.05 | 10.36 | 10.75 | 10.75 | +0.4 (+3.86%) | 4,024,350 |
| 8 Mar 2021 | CNY | 10.55 | 10.55 | 10.31 | 10.35 | 10.35 | -0.1 (-0.96%) | 581,050 |
| 5 Mar 2021 | CNY | 10.3 | 10.46 | 10.3 | 10.45 | 10.45 | +0.08 (+0.77%) | 581,980 |
| 4 Mar 2021 | CNY | 10.35 | 10.51 | 10.24 | 10.37 | 10.37 | -0.08 (-0.77%) | 1,352,500 |
| 3 Mar 2021 | CNY | 10.25 | 10.5 | 10.25 | 10.45 | 10.45 | +0.11 (+1.06%) | 590,811 |
| 2 Mar 2021 | CNY | 10.68 | 10.69 | 10.33 | 10.34 | 10.34 | -0.42 (-3.90%) | 1,548,690 |
| 1 Mar 2021 | CNY | 10.18 | 11.09 | 10.13 | 10.76 | 10.76 | +0.56 (+5.49%) | 2,425,321 |
| 26 Feb 2021 | CNY | 10.06 | 10.27 | 10 | 10.2 | 10.2 | +0.09 (+0.89%) | 651,837 |
| 25 Feb 2021 | CNY | 10.39 | 10.39 | 10.06 | 10.11 | 10.11 | -0.2 (-1.94%) | 712,961 |
| 24 Feb 2021 | CNY | 10.24 | 10.36 | 10.2 | 10.31 | 10.31 | +0.1 (+0.98%) | 735,971 |
| 23 Feb 2021 | CNY | 10.18 | 10.44 | 10.14 | 10.21 | 10.21 | -0.11 (-1.07%) | 919,910 |
| 22 Feb 2021 | CNY | 10.31 | 10.58 | 10.25 | 10.32 | 10.32 | +0.09 (+0.88%) | 1,502,150 |
| 19 Feb 2021 | CNY | 9.94 | 10.27 | 9.9 | 10.23 | 10.23 | +0.27 (+2.71%) | 1,015,860 |
