| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 20.53 | 21.39 | 20.37 | 20.71 | 20.71 | +0.01 (+0.05%) | 6,120,833 |
| 8 Apr 2021 | CNY | 21.6 | 22.73 | 20.61 | 20.7 | 20.7 | -0.9 (-4.17%) | 11,569,332 |
| 7 Apr 2021 | CNY | 20.6 | 23.1 | 20.35 | 21.6 | 21.6 | +0.43 (+2.03%) | 12,434,157 |
| 6 Apr 2021 | CNY | 20.9 | 21.75 | 20.17 | 21.17 | 21.17 | +0.05 (+0.24%) | 13,216,213 |
| 2 Apr 2021 | CNY | 19.32 | 21.12 | 19.16 | 21.12 | 21.12 | +1.92 (+10.00%) | 12,226,710 |
| 1 Apr 2021 | CNY | 19.34 | 19.49 | 18.81 | 19.2 | 19.2 | -0.19 (-0.98%) | 3,759,718 |
| 31 Mar 2021 | CNY | 18.81 | 19.43 | 18.71 | 19.39 | 19.39 | +0.34 (+1.78%) | 4,633,478 |
| 30 Mar 2021 | CNY | 18.61 | 19.18 | 18.46 | 19.05 | 19.05 | +0.26 (+1.38%) | 4,385,694 |
| 29 Mar 2021 | CNY | 18.39 | 18.93 | 18.31 | 18.79 | 18.79 | +0.4 (+2.18%) | 2,886,115 |
| 26 Mar 2021 | CNY | 18.26 | 18.58 | 18.18 | 18.39 | 18.39 | +0.09 (+0.49%) | 1,601,333 |
| 25 Mar 2021 | CNY | 18.77 | 18.77 | 18.25 | 18.3 | 18.3 | -0.4 (-2.14%) | 1,778,992 |
| 24 Mar 2021 | CNY | 18.45 | 19.1 | 18.34 | 18.7 | 18.7 | +0.16 (+0.86%) | 2,643,277 |
| 23 Mar 2021 | CNY | 18.59 | 18.86 | 18.4 | 18.54 | 18.54 | -0.18 (-0.96%) | 2,161,638 |
| 22 Mar 2021 | CNY | 18.45 | 18.75 | 18.36 | 18.72 | 18.72 | +0.31 (+1.68%) | 2,918,515 |
| 19 Mar 2021 | CNY | 18.04 | 18.69 | 17.96 | 18.41 | 18.41 | +0.33 (+1.83%) | 2,929,959 |
| 18 Mar 2021 | CNY | 18.1 | 18.22 | 17.88 | 18.08 | 18.08 | +0.02 (+0.11%) | 1,280,707 |
| 17 Mar 2021 | CNY | 17.85 | 18.15 | 17.74 | 18.06 | 18.06 | +0.21 (+1.18%) | 1,383,231 |
| 16 Mar 2021 | CNY | 17.59 | 17.94 | 17.58 | 17.85 | 17.85 | +0.24 (+1.36%) | 1,000,270 |
| 15 Mar 2021 | CNY | 17.61 | 17.73 | 17.41 | 17.61 | 17.61 | -0.12 (-0.68%) | 985,184 |
| 12 Mar 2021 | CNY | 18.01 | 18.01 | 17.67 | 17.73 | 17.73 | -0.3 (-1.66%) | 1,043,700 |
| 11 Mar 2021 | CNY | 17.88 | 18.08 | 17.67 | 18.03 | 18.03 | +0.19 (+1.07%) | 1,086,657 |
| 10 Mar 2021 | CNY | 17.73 | 17.98 | 17.52 | 17.84 | 17.84 | +0.17 (+0.96%) | 1,208,969 |
| 9 Mar 2021 | CNY | 18.43 | 18.44 | 17.2 | 17.67 | 17.67 | -0.8 (-4.33%) | 2,267,910 |
| 8 Mar 2021 | CNY | 18.54 | 18.71 | 18.25 | 18.47 | 18.47 | -0.03 (-0.16%) | 1,908,107 |
| 5 Mar 2021 | CNY | 18.3 | 18.66 | 18.2 | 18.5 | 18.5 | +0.01 (+0.05%) | 1,288,256 |
| 4 Mar 2021 | CNY | 18.6 | 18.78 | 18.45 | 18.49 | 18.49 | -0.3 (-1.60%) | 1,519,912 |
| 3 Mar 2021 | CNY | 18.6 | 18.88 | 18.44 | 18.79 | 18.79 | +0.22 (+1.18%) | 1,613,883 |
| 2 Mar 2021 | CNY | 18.85 | 18.89 | 18.4 | 18.57 | 18.57 | -0.25 (-1.33%) | 1,307,696 |
| 1 Mar 2021 | CNY | 18.58 | 18.85 | 18.58 | 18.82 | 18.82 | +0.26 (+1.40%) | 1,362,500 |
| 26 Feb 2021 | CNY | 18.26 | 18.73 | 18.13 | 18.56 | 18.56 | +0.04 (+0.22%) | 1,387,977 |
