| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2021 | CNY | 19.5 | 20.29 | 19.23 | 19.73 | 19.73 | +0.38 (+1.96%) | 6,155,942 |
| 1 Apr 2021 | CNY | 19.59 | 19.78 | 19.04 | 19.35 | 19.35 | -0.33 (-1.68%) | 5,392,761 |
| 31 Mar 2021 | CNY | 19.61 | 20.08 | 19.51 | 19.68 | 19.68 | -0.04 (-0.20%) | 5,146,525 |
| 30 Mar 2021 | CNY | 20.02 | 20.3 | 19.72 | 19.72 | 19.72 | -0.93 (-4.50%) | 9,588,722 |
| 29 Mar 2021 | CNY | 19.9 | 21.08 | 19.82 | 20.65 | 20.65 | +0.5 (+2.48%) | 15,284,848 |
| 26 Mar 2021 | CNY | 19.09 | 21.12 | 19.08 | 20.15 | 20.15 | +0.95 (+4.95%) | 16,661,013 |
| 25 Mar 2021 | CNY | 19 | 19.39 | 18.91 | 19.2 | 19.2 | -0.26 (-1.34%) | 4,367,740 |
| 24 Mar 2021 | CNY | 18.6 | 19.88 | 18.53 | 19.46 | 19.46 | +0.69 (+3.68%) | 7,199,222 |
| 23 Mar 2021 | CNY | 19.12 | 19.25 | 18.61 | 18.77 | 18.77 | -0.51 (-2.65%) | 4,050,941 |
| 22 Mar 2021 | CNY | 19 | 19.49 | 18.73 | 19.28 | 19.28 | +0.35 (+1.85%) | 6,391,673 |
| 19 Mar 2021 | CNY | 18.47 | 18.97 | 18.3 | 18.93 | 18.93 | +0.24 (+1.28%) | 4,578,219 |
| 18 Mar 2021 | CNY | 18.35 | 19 | 18.23 | 18.69 | 18.69 | +0.34 (+1.85%) | 3,871,530 |
| 17 Mar 2021 | CNY | 18.2 | 18.43 | 18.09 | 18.35 | 18.35 | +0.2 (+1.10%) | 1,807,657 |
| 16 Mar 2021 | CNY | 18.07 | 18.15 | 17.96 | 18.15 | 18.15 | +0.08 (+0.44%) | 1,290,045 |
| 15 Mar 2021 | CNY | 18.27 | 18.27 | 17.93 | 18.07 | 18.07 | -0.14 (-0.77%) | 1,593,615 |
| 12 Mar 2021 | CNY | 18.2 | 18.33 | 18 | 18.21 | 18.21 | +0.05 (+0.28%) | 1,549,353 |
| 11 Mar 2021 | CNY | 17.92 | 18.27 | 17.92 | 18.16 | 18.16 | +0.25 (+1.40%) | 1,602,228 |
| 10 Mar 2021 | CNY | 18.1 | 18.28 | 17.9 | 17.91 | 17.91 | -0.13 (-0.72%) | 1,681,473 |
| 9 Mar 2021 | CNY | 18.6 | 18.71 | 17.8 | 18.04 | 18.04 | -0.67 (-3.58%) | 3,065,291 |
| 8 Mar 2021 | CNY | 19.21 | 19.29 | 18.71 | 18.71 | 18.71 | -0.48 (-2.50%) | 3,826,504 |
| 5 Mar 2021 | CNY | 18.75 | 19.24 | 18.71 | 19.19 | 19.19 | +0.32 (+1.70%) | 4,126,906 |
| 4 Mar 2021 | CNY | 18.85 | 19 | 18.69 | 18.87 | 18.87 | -0.13 (-0.68%) | 3,068,506 |
| 3 Mar 2021 | CNY | 18.52 | 19.1 | 18.45 | 19 | 19 | +0.54 (+2.93%) | 4,807,628 |
| 2 Mar 2021 | CNY | 18.77 | 18.87 | 18.36 | 18.46 | 18.46 | -0.34 (-1.81%) | 2,809,624 |
| 1 Mar 2021 | CNY | 18.34 | 18.97 | 18.29 | 18.8 | 18.8 | +0.49 (+2.68%) | 3,375,019 |
| 26 Feb 2021 | CNY | 18.08 | 18.47 | 17.92 | 18.31 | 18.31 | +0.05 (+0.27%) | 2,429,325 |
| 25 Feb 2021 | CNY | 18.57 | 18.7 | 18.23 | 18.26 | 18.26 | -0.29 (-1.56%) | 2,641,395 |
| 24 Feb 2021 | CNY | 19.02 | 19.02 | 18.37 | 18.55 | 18.55 | -0.47 (-2.47%) | 4,126,575 |
| 23 Feb 2021 | CNY | 18.85 | 19.43 | 18.72 | 19.02 | 19.02 | +0.14 (+0.74%) | 5,307,441 |
| 22 Feb 2021 | CNY | 18.54 | 19.45 | 18.48 | 18.88 | 18.88 | +0.37 (+2.00%) | 5,009,205 |
