| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2021 | CNY | 15.01 | 15.15 | 14.76 | 14.95 | 14.95 | -0.21 (-1.39%) | 1,743,357 |
| 31 Mar 2021 | CNY | 14.95 | 15.53 | 14.7 | 15.16 | 15.16 | -0.04 (-0.26%) | 2,141,589 |
| 30 Mar 2021 | CNY | 15.95 | 16.3 | 15.1 | 15.2 | 15.2 | -0.51 (-3.25%) | 3,984,621 |
| 29 Mar 2021 | CNY | 15.01 | 15.85 | 15.01 | 15.71 | 15.71 | +0.51 (+3.36%) | 3,898,709 |
| 26 Mar 2021 | CNY | 14.75 | 15.44 | 14.3 | 15.2 | 15.2 | +0.55 (+3.75%) | 3,471,651 |
| 25 Mar 2021 | CNY | 14.19 | 14.98 | 14.19 | 14.65 | 14.65 | +0.29 (+2.02%) | 1,979,752 |
| 24 Mar 2021 | CNY | 14.31 | 14.6 | 14.16 | 14.36 | 14.36 | -0.14 (-0.97%) | 1,527,580 |
| 23 Mar 2021 | CNY | 14.6 | 15.15 | 14.35 | 14.5 | 14.5 | -0.07 (-0.48%) | 2,570,544 |
| 22 Mar 2021 | CNY | 14.59 | 14.72 | 14.39 | 14.57 | 14.57 | +0.04 (+0.28%) | 2,054,145 |
| 19 Mar 2021 | CNY | 13.94 | 14.69 | 13.94 | 14.53 | 14.53 | +0.33 (+2.32%) | 2,979,479 |
| 18 Mar 2021 | CNY | 13.87 | 14.8 | 13.8 | 14.2 | 14.2 | +0.4 (+2.90%) | 2,927,861 |
| 17 Mar 2021 | CNY | 13.7 | 13.85 | 13.5 | 13.8 | 13.8 | +0.17 (+1.25%) | 1,118,949 |
| 16 Mar 2021 | CNY | 13.38 | 13.69 | 13.38 | 13.63 | 13.63 | +0.19 (+1.41%) | 826,400 |
| 15 Mar 2021 | CNY | 13.26 | 13.47 | 13.26 | 13.44 | 13.44 | +0.06 (+0.45%) | 740,600 |
| 12 Mar 2021 | CNY | 13.59 | 13.74 | 13.37 | 13.38 | 13.38 | -0.34 (-2.48%) | 988,460 |
| 11 Mar 2021 | CNY | 13.18 | 14.38 | 13.05 | 13.72 | 13.72 | +0.62 (+4.73%) | 2,437,716 |
| 10 Mar 2021 | CNY | 13.48 | 13.58 | 13.06 | 13.1 | 13.1 | -0.3 (-2.24%) | 1,581,359 |
| 9 Mar 2021 | CNY | 13.95 | 14.06 | 13.3 | 13.4 | 13.4 | -0.6 (-4.29%) | 1,714,400 |
| 8 Mar 2021 | CNY | 14.15 | 14.29 | 13.97 | 14 | 14 | -0.05 (-0.36%) | 1,406,894 |
| 5 Mar 2021 | CNY | 14.02 | 14.12 | 13.93 | 14.05 | 14.05 | +0.03 (+0.21%) | 814,084 |
| 4 Mar 2021 | CNY | 14 | 14.19 | 13.95 | 14.02 | 14.02 | -0.11 (-0.78%) | 1,218,521 |
| 3 Mar 2021 | CNY | 13.98 | 14.19 | 13.97 | 14.13 | 14.13 | +0.15 (+1.07%) | 1,146,896 |
| 2 Mar 2021 | CNY | 14.07 | 14.25 | 13.89 | 13.98 | 13.98 | -0.03 (-0.21%) | 1,251,710 |
| 1 Mar 2021 | CNY | 13.66 | 14.03 | 13.66 | 14.01 | 14.01 | +0.35 (+2.56%) | 1,137,268 |
| 26 Feb 2021 | CNY | 13.55 | 13.74 | 13.44 | 13.66 | 13.66 | +0.01 (+0.07%) | 842,000 |
| 25 Feb 2021 | CNY | 13.91 | 13.96 | 13.56 | 13.65 | 13.65 | -0.25 (-1.80%) | 1,586,413 |
| 24 Feb 2021 | CNY | 13.88 | 14.08 | 13.8 | 13.9 | 13.9 | -0.04 (-0.29%) | 955,900 |
| 23 Feb 2021 | CNY | 13.94 | 14.17 | 13.75 | 13.94 | 13.94 | -0.06 (-0.43%) | 1,501,026 |
| 22 Feb 2021 | CNY | 14.27 | 14.45 | 13.96 | 14 | 14 | -0.24 (-1.69%) | 2,050,642 |
| 19 Feb 2021 | CNY | 13.9 | 14.24 | 13.83 | 14.24 | 14.24 | +0.33 (+2.37%) | 1,333,200 |
