| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 18.99 | 19.87 | 18.2 | 19.7 | 19.7 | +0.55 (+2.87%) | 11,098,649 |
| 13 Apr 2021 | CNY | 18.6 | 19.32 | 18.6 | 19.15 | 19.15 | +0.23 (+1.22%) | 6,303,008 |
| 12 Apr 2021 | CNY | 19.48 | 19.96 | 18.73 | 18.92 | 18.92 | -0.82 (-4.15%) | 9,122,292 |
| 9 Apr 2021 | CNY | 18.97 | 19.83 | 18.71 | 19.74 | 19.74 | +0.38 (+1.96%) | 12,209,263 |
| 8 Apr 2021 | CNY | 19.54 | 20.72 | 19.27 | 19.36 | 19.36 | -0.38 (-1.93%) | 16,101,027 |
| 7 Apr 2021 | CNY | 18.74 | 20.51 | 18.39 | 19.74 | 19.74 | +1 (+5.34%) | 15,123,342 |
| 6 Apr 2021 | CNY | 18.1 | 19.15 | 18.08 | 18.74 | 18.74 | +0.32 (+1.74%) | 8,438,925 |
| 2 Apr 2021 | CNY | 18.3 | 19.28 | 18.2 | 18.42 | 18.42 | -0.14 (-0.75%) | 11,104,371 |
| 1 Apr 2021 | CNY | 18.23 | 18.7 | 17.92 | 18.56 | 18.56 | +0.26 (+1.42%) | 10,081,115 |
| 31 Mar 2021 | CNY | 18.97 | 18.97 | 18.03 | 18.3 | 18.3 | -0.8 (-4.19%) | 11,293,757 |
| 30 Mar 2021 | CNY | 19.79 | 20.11 | 18.89 | 19.1 | 19.1 | -1.89 (-9.00%) | 19,136,834 |
| 29 Mar 2021 | CNY | 19.13 | 21.26 | 18.87 | 20.99 | 20.99 | +1.66 (+8.59%) | 26,051,386 |
| 26 Mar 2021 | CNY | 19.89 | 20.98 | 18.92 | 19.33 | 19.33 | -0.86 (-4.26%) | 22,195,756 |
| 25 Mar 2021 | CNY | 18.8 | 20.19 | 18.6 | 20.19 | 20.19 | +1.84 (+10.03%) | 20,823,614 |
| 24 Mar 2021 | CNY | 16.45 | 18.35 | 16.38 | 18.35 | 18.35 | +1.67 (+10.01%) | 10,656,968 |
| 23 Mar 2021 | CNY | 17.31 | 17.34 | 16.65 | 16.68 | 16.68 | -0.7 (-4.03%) | 5,081,993 |
| 22 Mar 2021 | CNY | 17.16 | 17.46 | 17.12 | 17.38 | 17.38 | +0.08 (+0.46%) | 5,511,066 |
| 19 Mar 2021 | CNY | 17.15 | 17.98 | 17.1 | 17.3 | 17.3 | -0.18 (-1.03%) | 8,014,869 |
| 18 Mar 2021 | CNY | 16.9 | 17.5 | 16.71 | 17.48 | 17.48 | +0.73 (+4.36%) | 8,872,938 |
| 17 Mar 2021 | CNY | 16.25 | 16.97 | 16.1 | 16.75 | 16.75 | +0.46 (+2.82%) | 4,672,734 |
| 16 Mar 2021 | CNY | 16.25 | 16.45 | 16.14 | 16.29 | 16.29 | +0.1 (+0.62%) | 1,916,363 |
| 15 Mar 2021 | CNY | 16.2 | 16.32 | 16.04 | 16.19 | 16.19 | -0.47 (-2.82%) | 3,053,563 |
| 12 Mar 2021 | CNY | 16.99 | 17.14 | 16.66 | 16.66 | 16.66 | +0.01 (+0.06%) | 4,927,664 |
| 11 Mar 2021 | CNY | 16.35 | 16.66 | 16.25 | 16.65 | 16.65 | +0.05 (+0.30%) | 3,552,460 |
| 10 Mar 2021 | CNY | 16.4 | 17.1 | 15.84 | 16.6 | 16.6 | +0.16 (+0.97%) | 5,499,236 |
| 9 Mar 2021 | CNY | 16.72 | 17.4 | 16.41 | 16.44 | 16.44 | -0.52 (-3.07%) | 5,262,721 |
| 8 Mar 2021 | CNY | 16.88 | 17.23 | 16.73 | 16.96 | 16.96 | +0.15 (+0.89%) | 5,181,325 |
| 5 Mar 2021 | CNY | 16.2 | 16.89 | 16.16 | 16.81 | 16.81 | +0.48 (+2.94%) | 3,628,840 |
| 4 Mar 2021 | CNY | 16.82 | 16.91 | 16.31 | 16.33 | 16.33 | -0.55 (-3.26%) | 3,247,582 |
| 3 Mar 2021 | CNY | 16.79 | 17.01 | 16.7 | 16.88 | 16.88 | -0.08 (-0.47%) | 2,677,224 |
