| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 21.24 | 21.58 | 21.2 | 21.51 | 21.51 | +0.13 (+0.61%) | 309,001 |
| 14 Apr 2021 | CNY | 21.24 | 21.45 | 21.11 | 21.38 | 21.38 | +0.14 (+0.66%) | 335,100 |
| 13 Apr 2021 | CNY | 21.42 | 21.42 | 21.1 | 21.24 | 21.24 | +0.08 (+0.38%) | 260,713 |
| 12 Apr 2021 | CNY | 21.33 | 21.38 | 20.95 | 21.16 | 21.16 | -0.14 (-0.66%) | 243,000 |
| 9 Apr 2021 | CNY | 21.01 | 21.47 | 21.01 | 21.3 | 21.3 | +0.18 (+0.85%) | 198,800 |
| 8 Apr 2021 | CNY | 21.22 | 21.42 | 21.05 | 21.12 | 21.12 | -0.23 (-1.08%) | 381,300 |
| 7 Apr 2021 | CNY | 21.02 | 21.39 | 21.02 | 21.35 | 21.35 | +0.1 (+0.47%) | 247,400 |
| 6 Apr 2021 | CNY | 20.78 | 21.3 | 20.65 | 21.25 | 21.25 | +0.54 (+2.61%) | 355,000 |
| 2 Apr 2021 | CNY | 20.77 | 20.8 | 20.62 | 20.71 | 20.71 | +0.05 (+0.24%) | 266,400 |
| 1 Apr 2021 | CNY | 21.28 | 21.29 | 20.57 | 20.66 | 20.66 | -0.49 (-2.32%) | 418,000 |
| 31 Mar 2021 | CNY | 21.18 | 21.45 | 20.84 | 21.15 | 21.15 | +0.29 (+1.39%) | 373,800 |
| 30 Mar 2021 | CNY | 21.57 | 21.57 | 20.66 | 20.86 | 20.86 | -0.71 (-3.29%) | 398,100 |
| 29 Mar 2021 | CNY | 21.68 | 21.77 | 21.34 | 21.57 | 21.57 | +0.23 (+1.08%) | 232,300 |
| 26 Mar 2021 | CNY | 21.23 | 21.5 | 21.02 | 21.34 | 21.34 | +0.23 (+1.09%) | 236,700 |
| 25 Mar 2021 | CNY | 21.17 | 21.53 | 21.06 | 21.11 | 21.11 | -0.15 (-0.71%) | 241,913 |
| 24 Mar 2021 | CNY | 21.35 | 21.53 | 21.14 | 21.26 | 21.26 | -0.09 (-0.42%) | 222,200 |
| 23 Mar 2021 | CNY | 21.7 | 21.7 | 21.07 | 21.35 | 21.35 | -0.2 (-0.93%) | 351,413 |
| 22 Mar 2021 | CNY | 21.42 | 21.79 | 21.39 | 21.55 | 21.55 | -0.04 (-0.19%) | 409,600 |
| 19 Mar 2021 | CNY | 21.62 | 21.74 | 21.41 | 21.59 | 21.59 | -0.25 (-1.14%) | 404,000 |
| 18 Mar 2021 | CNY | 21.08 | 21.95 | 21.05 | 21.84 | 21.84 | +0.69 (+3.26%) | 785,500 |
| 17 Mar 2021 | CNY | 21.52 | 21.54 | 20.79 | 21.15 | 21.15 | -0.05 (-0.24%) | 488,000 |
| 16 Mar 2021 | CNY | 20.44 | 21.73 | 20.38 | 21.2 | 21.2 | +0.69 (+3.36%) | 694,113 |
| 15 Mar 2021 | CNY | 20.17 | 20.52 | 20.17 | 20.51 | 20.51 | +0.13 (+0.64%) | 313,300 |
| 12 Mar 2021 | CNY | 20.69 | 20.69 | 20.11 | 20.38 | 20.38 | -0.28 (-1.36%) | 392,159 |
| 11 Mar 2021 | CNY | 20.35 | 20.77 | 20.33 | 20.66 | 20.66 | +0.29 (+1.42%) | 465,600 |
| 10 Mar 2021 | CNY | 21.01 | 21.18 | 20.22 | 20.37 | 20.37 | -0.81 (-3.82%) | 818,000 |
| 9 Mar 2021 | CNY | 22.29 | 22.3 | 20.78 | 21.18 | 21.18 | -1.12 (-5.02%) | 844,487 |
| 8 Mar 2021 | CNY | 22.14 | 22.88 | 21.8 | 22.3 | 22.3 | -0.94 (-4.04%) | 1,272,178 |
| 5 Mar 2021 | CNY | 22.88 | 24.81 | 22.55 | 23.24 | 23.24 | +0.69 (+3.06%) | 2,125,128 |
| 4 Mar 2021 | CNY | 20.79 | 22.55 | 20.75 | 22.55 | 22.55 | +2.05 (+10.00%) | 1,075,163 |
