| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 20.43 | 20.79 | 19.82 | 20.15 | 20.15 | -0.83 (-3.96%) | 10,999,058 |
| 13 Apr 2021 | CNY | 21.9 | 22.33 | 20.68 | 20.98 | 20.98 | -0.86 (-3.94%) | 10,383,415 |
| 12 Apr 2021 | CNY | 22.68 | 23.5 | 21.79 | 21.84 | 21.84 | -0.76 (-3.36%) | 10,047,264 |
| 9 Apr 2021 | CNY | 22.5 | 23.35 | 22.32 | 22.6 | 22.6 | +0.15 (+0.67%) | 10,363,866 |
| 8 Apr 2021 | CNY | 21.1 | 22.7 | 20.8 | 22.45 | 22.45 | +1.34 (+6.35%) | 11,358,236 |
| 7 Apr 2021 | CNY | 21.75 | 21.75 | 20.92 | 21.11 | 21.11 | -0.32 (-1.49%) | 5,245,685 |
| 6 Apr 2021 | CNY | 20.14 | 21.67 | 20.14 | 21.43 | 21.43 | +1.18 (+5.83%) | 9,319,454 |
| 2 Apr 2021 | CNY | 20.38 | 20.7 | 19.98 | 20.25 | 20.25 | -0.03 (-0.15%) | 4,966,640 |
| 1 Apr 2021 | CNY | 20.3 | 20.67 | 20.08 | 20.28 | 20.28 | -0.18 (-0.88%) | 3,832,530 |
| 31 Mar 2021 | CNY | 20.65 | 20.88 | 19.98 | 20.46 | 20.46 | -0.09 (-0.44%) | 7,063,614 |
| 30 Mar 2021 | CNY | 21.01 | 21.17 | 19.78 | 20.55 | 20.55 | -1.16 (-5.34%) | 15,703,193 |
| 29 Mar 2021 | CNY | 21.99 | 22.35 | 21.29 | 21.71 | 21.71 | +0.68 (+3.23%) | 10,830,027 |
| 26 Mar 2021 | CNY | 20.45 | 21.35 | 20.45 | 21.03 | 21.03 | +0.59 (+2.89%) | 7,376,710 |
| 25 Mar 2021 | CNY | 20.79 | 20.87 | 20.19 | 20.44 | 20.44 | -0.37 (-1.78%) | 7,812,445 |
| 24 Mar 2021 | CNY | 21.07 | 21.39 | 20.45 | 20.81 | 20.81 | -0.37 (-1.75%) | 9,847,074 |
| 23 Mar 2021 | CNY | 21.08 | 21.68 | 20.7 | 21.18 | 21.18 | +0.1 (+0.47%) | 8,235,285 |
| 22 Mar 2021 | CNY | 20.99 | 21.37 | 20.54 | 21.08 | 21.08 | +0.19 (+0.91%) | 9,166,580 |
| 19 Mar 2021 | CNY | 20.6 | 21.57 | 20.3 | 20.89 | 20.89 | +0.05 (+0.24%) | 7,245,810 |
| 18 Mar 2021 | CNY | 19.57 | 21 | 19.3 | 20.84 | 20.84 | +1.27 (+6.49%) | 10,191,465 |
| 17 Mar 2021 | CNY | 19.11 | 19.85 | 18.91 | 19.57 | 19.57 | +0.27 (+1.40%) | 4,775,837 |
| 16 Mar 2021 | CNY | 18.48 | 19.45 | 18.26 | 19.3 | 19.3 | +0.7 (+3.76%) | 7,140,452 |
| 15 Mar 2021 | CNY | 18.3 | 19.7 | 18.28 | 18.6 | 18.6 | +0.12 (+0.65%) | 8,585,607 |
| 12 Mar 2021 | CNY | 18.34 | 18.65 | 17.93 | 18.48 | 18.48 | +0.15 (+0.82%) | 7,203,525 |
| 11 Mar 2021 | CNY | 18.11 | 19.2 | 18 | 18.33 | 18.33 | +0.09 (+0.49%) | 8,293,600 |
| 10 Mar 2021 | CNY | 19.3 | 19.38 | 17.84 | 18.24 | 18.24 | -0.64 (-3.39%) | 10,945,651 |
| 9 Mar 2021 | CNY | 20.99 | 21.2 | 18.54 | 18.88 | 18.88 | -1.72 (-8.35%) | 15,333,118 |
| 8 Mar 2021 | CNY | 20.46 | 21.98 | 20.36 | 20.6 | 20.6 | +0.33 (+1.63%) | 16,374,002 |
| 5 Mar 2021 | CNY | 21.25 | 21.25 | 19.97 | 20.27 | 20.27 | -0.99 (-4.66%) | 13,189,741 |
| 4 Mar 2021 | CNY | 21.6 | 21.94 | 20.97 | 21.26 | 21.26 | +0.46 (+2.21%) | 18,327,740 |
| 3 Mar 2021 | CNY | 18.5 | 20.8 | 18.28 | 20.8 | 20.8 | +1.89 (+9.99%) | 15,240,368 |
