| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 20.03 | 20.4 | 20.01 | 20.2 | 20.2 | +0.16 (+0.80%) | 401,634 |
| 6 Apr 2021 | CNY | 19.7 | 20.16 | 19.42 | 20.04 | 20.04 | +0.46 (+2.35%) | 442,700 |
| 2 Apr 2021 | CNY | 19.57 | 19.67 | 19.17 | 19.58 | 19.58 | +0.08 (+0.41%) | 408,800 |
| 1 Apr 2021 | CNY | 19.99 | 20.13 | 19.45 | 19.5 | 19.5 | -0.47 (-2.35%) | 661,900 |
| 31 Mar 2021 | CNY | 20.08 | 20.1 | 19.8 | 19.97 | 19.97 | -0.11 (-0.55%) | 414,083 |
| 30 Mar 2021 | CNY | 20.1 | 20.21 | 19.8 | 20.08 | 20.08 | -0.19 (-0.94%) | 596,054 |
| 29 Mar 2021 | CNY | 20.01 | 20.68 | 20 | 20.27 | 20.27 | +0.26 (+1.30%) | 690,900 |
| 26 Mar 2021 | CNY | 19.69 | 20.77 | 19.69 | 20.01 | 20.01 | +0.23 (+1.16%) | 980,087 |
| 25 Mar 2021 | CNY | 20.31 | 20.4 | 19.5 | 19.78 | 19.78 | -1.09 (-5.22%) | 2,175,750 |
| 24 Mar 2021 | CNY | 20.23 | 22.44 | 20.23 | 20.87 | 20.87 | +0.47 (+2.30%) | 3,020,109 |
| 23 Mar 2021 | CNY | 21.05 | 21.2 | 20.4 | 20.4 | 20.4 | -0.64 (-3.04%) | 900,600 |
| 22 Mar 2021 | CNY | 20.19 | 21.05 | 19.95 | 21.04 | 21.04 | +1.13 (+5.68%) | 1,128,900 |
| 19 Mar 2021 | CNY | 20.25 | 20.49 | 19.65 | 19.91 | 19.91 | -0.49 (-2.40%) | 871,198 |
| 18 Mar 2021 | CNY | 20.61 | 20.76 | 20.38 | 20.4 | 20.4 | -0.15 (-0.73%) | 437,550 |
| 17 Mar 2021 | CNY | 21 | 21 | 20.46 | 20.55 | 20.55 | -0.33 (-1.58%) | 615,098 |
| 16 Mar 2021 | CNY | 20.64 | 21.2 | 20.61 | 20.88 | 20.88 | +0.11 (+0.53%) | 684,670 |
| 15 Mar 2021 | CNY | 20.44 | 21.39 | 20.22 | 20.77 | 20.77 | +0.33 (+1.61%) | 1,006,554 |
| 12 Mar 2021 | CNY | 19.7 | 20.65 | 19.7 | 20.44 | 20.44 | +0.74 (+3.76%) | 929,482 |
| 11 Mar 2021 | CNY | 19.6 | 19.95 | 19.51 | 19.7 | 19.7 | +0.1 (+0.51%) | 597,933 |
| 10 Mar 2021 | CNY | 20.26 | 20.26 | 19.36 | 19.6 | 19.6 | -0.32 (-1.61%) | 788,616 |
| 9 Mar 2021 | CNY | 20.41 | 20.92 | 19.61 | 19.92 | 19.92 | -1 (-4.78%) | 1,074,916 |
| 8 Mar 2021 | CNY | 20.99 | 21.43 | 20.61 | 20.92 | 20.92 | +0.11 (+0.53%) | 974,750 |
| 5 Mar 2021 | CNY | 20.88 | 21.22 | 20.6 | 20.81 | 20.81 | -0.09 (-0.43%) | 879,934 |
| 4 Mar 2021 | CNY | 21.01 | 21.55 | 20.73 | 20.9 | 20.9 | -0.5 (-2.34%) | 1,184,070 |
| 3 Mar 2021 | CNY | 21.57 | 21.8 | 20.41 | 21.4 | 21.4 | +0.02 (+0.09%) | 2,298,852 |
| 2 Mar 2021 | CNY | 20.56 | 22.17 | 20.2 | 21.38 | 21.38 | +0.9 (+4.39%) | 3,022,878 |
| 1 Mar 2021 | CNY | 19.04 | 20.77 | 19.04 | 20.48 | 20.48 | +1.4 (+7.34%) | 2,779,313 |
| 26 Feb 2021 | CNY | 19.26 | 19.59 | 18.76 | 19.08 | 19.08 | -0.72 (-3.64%) | 1,865,469 |
| 25 Feb 2021 | CNY | 20.84 | 20.84 | 19.2 | 19.8 | 19.8 | -1.33 (-6.29%) | 3,725,960 |
| 24 Feb 2021 | CNY | 20.2 | 21.13 | 19.24 | 21.13 | 21.13 | +1.92 (+9.99%) | 4,376,589 |
