| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 30.61 | 31.4 | 29 | 29.19 | 29.19 | -2.77 (-8.67%) | 4,124,171 |
| 14 Apr 2021 | CNY | 30.6 | 31.96 | 30.01 | 31.96 | 31.96 | +2.91 (+10.02%) | 2,833,116 |
| 13 Apr 2021 | CNY | 30.46 | 31.48 | 28 | 29.05 | 29.05 | -1.18 (-3.90%) | 3,506,986 |
| 12 Apr 2021 | CNY | 31.4 | 32.99 | 29 | 30.23 | 30.23 | +0.24 (+0.80%) | 5,539,418 |
| 9 Apr 2021 | CNY | 27.26 | 29.99 | 27 | 29.99 | 29.99 | +2.73 (+10.01%) | 3,423,915 |
| 8 Apr 2021 | CNY | 27.57 | 28.87 | 27.02 | 27.26 | 27.26 | -2.02 (-6.90%) | 2,762,725 |
| 7 Apr 2021 | CNY | 27.27 | 30.05 | 26.51 | 29.28 | 29.28 | +1.46 (+5.25%) | 4,058,511 |
| 6 Apr 2021 | CNY | 28.6 | 29.38 | 26.47 | 27.82 | 27.82 | +0.96 (+3.57%) | 5,493,555 |
| 2 Apr 2021 | CNY | 25.64 | 26.86 | 25.12 | 26.86 | 26.86 | +2.44 (+9.99%) | 5,008,502 |
| 1 Apr 2021 | CNY | 22.59 | 24.42 | 22.5 | 24.42 | 24.42 | +2.22 (+10%) | 1,837,017 |
| 31 Mar 2021 | CNY | 21.83 | 22.77 | 21.76 | 22.2 | 22.2 | +0.25 (+1.14%) | 1,335,201 |
| 30 Mar 2021 | CNY | 21.6 | 22.1 | 21.47 | 21.95 | 21.95 | +0.26 (+1.20%) | 936,750 |
| 29 Mar 2021 | CNY | 21.42 | 21.82 | 21.42 | 21.69 | 21.69 | +0.27 (+1.26%) | 548,700 |
| 26 Mar 2021 | CNY | 21.38 | 21.67 | 21.24 | 21.42 | 21.42 | +0.06 (+0.28%) | 424,316 |
| 25 Mar 2021 | CNY | 21.63 | 21.79 | 21.27 | 21.36 | 21.36 | -0.18 (-0.84%) | 528,650 |
| 24 Mar 2021 | CNY | 21.05 | 21.97 | 21.05 | 21.54 | 21.54 | +0.26 (+1.22%) | 691,100 |
| 23 Mar 2021 | CNY | 22.1 | 22.1 | 21.25 | 21.28 | 21.28 | -0.91 (-4.10%) | 831,600 |
| 22 Mar 2021 | CNY | 21.42 | 22.22 | 21.23 | 22.19 | 22.19 | +0.83 (+3.89%) | 1,293,300 |
| 19 Mar 2021 | CNY | 21.02 | 21.49 | 20.83 | 21.36 | 21.36 | +0.39 (+1.86%) | 748,800 |
| 18 Mar 2021 | CNY | 20.79 | 21.13 | 20.72 | 20.97 | 20.97 | +0.24 (+1.16%) | 501,600 |
| 17 Mar 2021 | CNY | 20.63 | 20.85 | 20.5 | 20.73 | 20.73 | +0.13 (+0.63%) | 340,000 |
| 16 Mar 2021 | CNY | 20.4 | 20.64 | 20.37 | 20.6 | 20.6 | +0.22 (+1.08%) | 281,100 |
| 15 Mar 2021 | CNY | 20.6 | 20.7 | 20.21 | 20.38 | 20.38 | -0.23 (-1.12%) | 311,000 |
| 12 Mar 2021 | CNY | 20.82 | 21.07 | 20.52 | 20.61 | 20.61 | -0.25 (-1.20%) | 388,800 |
| 11 Mar 2021 | CNY | 20.76 | 20.93 | 20.54 | 20.86 | 20.86 | +0.08 (+0.38%) | 396,800 |
| 10 Mar 2021 | CNY | 20.79 | 21.3 | 20.41 | 20.78 | 20.78 | +0.13 (+0.63%) | 511,600 |
| 9 Mar 2021 | CNY | 21.25 | 21.26 | 20.56 | 20.65 | 20.65 | -0.55 (-2.59%) | 491,400 |
| 8 Mar 2021 | CNY | 21.4 | 21.4 | 21.11 | 21.2 | 21.2 | 0.0 (0.0%) | 332,800 |
| 5 Mar 2021 | CNY | 20.87 | 21.46 | 20.85 | 21.2 | 21.2 | +0.28 (+1.34%) | 381,200 |
| 4 Mar 2021 | CNY | 21.35 | 21.37 | 20.9 | 20.92 | 20.92 | -0.42 (-1.97%) | 436,572 |
