| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 13.55 | 14.26 | 13.32 | 14.25 | 14.25 | +0.74 (+5.48%) | 3,495,272 |
| 9 Apr 2021 | CNY | 13.35 | 13.53 | 13.35 | 13.51 | 13.51 | +0.1 (+0.75%) | 663,502 |
| 8 Apr 2021 | CNY | 13.45 | 13.5 | 13.28 | 13.41 | 13.41 | -0.12 (-0.89%) | 668,660 |
| 7 Apr 2021 | CNY | 13.4 | 13.53 | 13.36 | 13.53 | 13.53 | +0.06 (+0.45%) | 622,319 |
| 6 Apr 2021 | CNY | 13.23 | 13.49 | 13.23 | 13.47 | 13.47 | +0.16 (+1.20%) | 613,523 |
| 2 Apr 2021 | CNY | 13.51 | 13.51 | 13.23 | 13.31 | 13.31 | -0.11 (-0.82%) | 681,920 |
| 1 Apr 2021 | CNY | 13.69 | 13.78 | 13.32 | 13.42 | 13.42 | -0.24 (-1.76%) | 719,024 |
| 31 Mar 2021 | CNY | 13.4 | 13.72 | 13.36 | 13.66 | 13.66 | +0.26 (+1.94%) | 949,310 |
| 30 Mar 2021 | CNY | 13.9 | 13.9 | 13.37 | 13.4 | 13.4 | -0.54 (-3.87%) | 1,453,898 |
| 29 Mar 2021 | CNY | 14.16 | 14.29 | 13.82 | 13.94 | 13.94 | -0.23 (-1.62%) | 1,369,798 |
| 26 Mar 2021 | CNY | 13.91 | 14.41 | 13.83 | 14.17 | 14.17 | +0.16 (+1.14%) | 1,971,136 |
| 25 Mar 2021 | CNY | 14.1 | 14.19 | 13.64 | 14.01 | 14.01 | -0.14 (-0.99%) | 1,921,831 |
| 24 Mar 2021 | CNY | 13.92 | 14.29 | 13.72 | 14.15 | 14.15 | +0.2 (+1.43%) | 1,882,757 |
| 23 Mar 2021 | CNY | 14.1 | 14.36 | 13.79 | 13.95 | 13.95 | -0.46 (-3.19%) | 2,219,978 |
| 22 Mar 2021 | CNY | 13.86 | 14.41 | 13.8 | 14.41 | 14.41 | +0.58 (+4.19%) | 1,905,413 |
| 19 Mar 2021 | CNY | 13.78 | 14.06 | 13.69 | 13.83 | 13.83 | -0.01 (-0.07%) | 712,730 |
| 18 Mar 2021 | CNY | 13.84 | 13.94 | 13.67 | 13.84 | 13.84 | -0.03 (-0.22%) | 952,400 |
| 17 Mar 2021 | CNY | 14.13 | 14.18 | 13.83 | 13.87 | 13.87 | -0.25 (-1.77%) | 1,089,490 |
| 16 Mar 2021 | CNY | 14.09 | 14.25 | 13.73 | 14.12 | 14.12 | +0.13 (+0.93%) | 1,633,658 |
| 15 Mar 2021 | CNY | 13.5 | 14.04 | 13.5 | 13.99 | 13.99 | +0.44 (+3.25%) | 1,853,156 |
| 12 Mar 2021 | CNY | 13.22 | 13.74 | 13.08 | 13.55 | 13.55 | +0.33 (+2.50%) | 1,221,684 |
| 11 Mar 2021 | CNY | 12.93 | 13.27 | 12.93 | 13.22 | 13.22 | +0.25 (+1.93%) | 375,560 |
| 10 Mar 2021 | CNY | 13.08 | 13.24 | 12.89 | 12.97 | 12.97 | -0.15 (-1.14%) | 723,820 |
| 9 Mar 2021 | CNY | 13.55 | 13.6 | 13.06 | 13.12 | 13.12 | -0.45 (-3.32%) | 714,130 |
| 8 Mar 2021 | CNY | 13.59 | 13.83 | 13.5 | 13.57 | 13.57 | +0.03 (+0.22%) | 826,600 |
| 5 Mar 2021 | CNY | 13.39 | 13.56 | 13.33 | 13.54 | 13.54 | +0.12 (+0.89%) | 600,111 |
| 4 Mar 2021 | CNY | 13.45 | 13.68 | 13.32 | 13.42 | 13.42 | -0.1 (-0.74%) | 732,700 |
| 3 Mar 2021 | CNY | 13.26 | 13.76 | 13.22 | 13.52 | 13.52 | +0.27 (+2.04%) | 941,280 |
| 2 Mar 2021 | CNY | 13.25 | 13.39 | 13.2 | 13.25 | 13.25 | 0.0 (0.0%) | 616,650 |
| 1 Mar 2021 | CNY | 13.07 | 13.32 | 13.07 | 13.25 | 13.25 | +0.22 (+1.69%) | 768,567 |
