| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 15.7 | 15.88 | 15.61 | 15.74 | 15.74 | +0.02 (+0.13%) | 2,517,906 |
| 9 Apr 2021 | CNY | 15.93 | 16.07 | 15.63 | 15.72 | 15.72 | -0.2 (-1.26%) | 3,960,526 |
| 8 Apr 2021 | CNY | 16.29 | 16.49 | 15.87 | 15.92 | 15.92 | -0.83 (-4.96%) | 8,526,244 |
| 7 Apr 2021 | CNY | 16.9 | 16.98 | 16.34 | 16.75 | 16.75 | -0.35 (-2.05%) | 6,607,864 |
| 6 Apr 2021 | CNY | 17.01 | 17.31 | 16.92 | 17.1 | 17.1 | +0.4 (+2.40%) | 7,561,766 |
| 2 Apr 2021 | CNY | 15.88 | 16.79 | 15.88 | 16.7 | 16.7 | +0.84 (+5.30%) | 8,037,590 |
| 1 Apr 2021 | CNY | 15.39 | 16.06 | 15.35 | 15.86 | 15.86 | +0.51 (+3.32%) | 6,111,244 |
| 31 Mar 2021 | CNY | 15.73 | 15.75 | 15.35 | 15.35 | 15.35 | -0.34 (-2.17%) | 3,016,250 |
| 30 Mar 2021 | CNY | 15.76 | 15.9 | 15.69 | 15.69 | 15.69 | -0.07 (-0.44%) | 2,517,412 |
| 29 Mar 2021 | CNY | 16 | 16.05 | 15.74 | 15.76 | 15.76 | -0.32 (-1.99%) | 3,589,827 |
| 26 Mar 2021 | CNY | 15.96 | 16.16 | 15.73 | 16.08 | 16.08 | +0.03 (+0.19%) | 4,958,309 |
| 25 Mar 2021 | CNY | 16.1 | 16.41 | 16.03 | 16.05 | 16.05 | -0.13 (-0.80%) | 3,608,315 |
| 24 Mar 2021 | CNY | 16.66 | 16.71 | 16.18 | 16.18 | 16.18 | -0.52 (-3.11%) | 4,612,371 |
| 23 Mar 2021 | CNY | 17.1 | 17.18 | 16.58 | 16.7 | 16.7 | -0.47 (-2.74%) | 4,989,021 |
| 22 Mar 2021 | CNY | 16.55 | 17.36 | 16.42 | 17.17 | 17.17 | +0.79 (+4.82%) | 7,621,327 |
| 19 Mar 2021 | CNY | 16.18 | 16.75 | 16.11 | 16.38 | 16.38 | +0.06 (+0.37%) | 4,987,801 |
| 18 Mar 2021 | CNY | 16.66 | 16.77 | 16.23 | 16.32 | 16.32 | -0.42 (-2.51%) | 5,452,881 |
| 17 Mar 2021 | CNY | 16.68 | 16.89 | 16.17 | 16.74 | 16.74 | -0.05 (-0.30%) | 6,122,052 |
| 16 Mar 2021 | CNY | 16.64 | 17.15 | 16.64 | 16.79 | 16.79 | +0.14 (+0.84%) | 5,822,475 |
| 15 Mar 2021 | CNY | 16.52 | 17.17 | 16 | 16.65 | 16.65 | +0.34 (+2.08%) | 7,844,029 |
| 12 Mar 2021 | CNY | 17.16 | 17.2 | 16.27 | 16.31 | 16.31 | -0.85 (-4.95%) | 8,555,424 |
| 11 Mar 2021 | CNY | 16.99 | 17.45 | 16.86 | 17.16 | 17.16 | +0.11 (+0.65%) | 7,403,171 |
| 10 Mar 2021 | CNY | 17.66 | 17.72 | 16.65 | 17.05 | 17.05 | -0.37 (-2.12%) | 10,496,998 |
| 9 Mar 2021 | CNY | 19.15 | 19.38 | 17.38 | 17.42 | 17.42 | -2.01 (-10.34%) | 15,411,997 |
| 8 Mar 2021 | CNY | 19.75 | 20.68 | 19.39 | 19.43 | 19.43 | -0.37 (-1.87%) | 15,362,675 |
| 5 Mar 2021 | CNY | 20.1 | 20.88 | 19.51 | 19.8 | 19.8 | -0.39 (-1.93%) | 17,043,863 |
| 4 Mar 2021 | CNY | 20.98 | 21.56 | 20.1 | 20.19 | 20.19 | -1.87 (-8.48%) | 24,371,650 |
| 3 Mar 2021 | CNY | 24.5 | 25 | 22.01 | 22.06 | 22.06 | -3.89 (-14.99%) | 38,079,358 |
| 2 Mar 2021 | CNY | 22.1 | 30.66 | 22 | 25.95 | 25.95 | 0.0 (0.0%) | 53,261,094 |
