| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2021 | CNY | 15.56 | 16.18 | 15.48 | 15.98 | 15.98 | +0.44 (+2.83%) | 6,617,018 |
| 15 Apr 2021 | CNY | 15.73 | 15.73 | 15.44 | 15.54 | 15.54 | -0.19 (-1.21%) | 3,111,327 |
| 14 Apr 2021 | CNY | 15.6 | 15.76 | 15.46 | 15.73 | 15.73 | +0.14 (+0.90%) | 2,746,750 |
| 13 Apr 2021 | CNY | 15.59 | 15.7 | 15.41 | 15.59 | 15.59 | +0.01 (+0.06%) | 2,424,866 |
| 12 Apr 2021 | CNY | 16.03 | 16.08 | 15.5 | 15.58 | 15.58 | -0.46 (-2.87%) | 5,016,008 |
| 9 Apr 2021 | CNY | 16.32 | 16.33 | 15.91 | 16.04 | 16.04 | -0.3 (-1.84%) | 5,385,480 |
| 8 Apr 2021 | CNY | 16.01 | 16.96 | 15.99 | 16.34 | 16.34 | +0.26 (+1.62%) | 10,702,986 |
| 7 Apr 2021 | CNY | 15.92 | 16.09 | 15.72 | 16.08 | 16.08 | +0.17 (+1.07%) | 5,061,072 |
| 6 Apr 2021 | CNY | 16.2 | 16.23 | 15.8 | 15.91 | 15.91 | -0.17 (-1.06%) | 4,946,775 |
| 2 Apr 2021 | CNY | 15.54 | 16.23 | 15.51 | 16.08 | 16.08 | +0.57 (+3.68%) | 8,460,340 |
| 1 Apr 2021 | CNY | 15.41 | 15.66 | 15.3 | 15.51 | 15.51 | +0.17 (+1.11%) | 3,908,855 |
| 31 Mar 2021 | CNY | 15.39 | 15.52 | 15.3 | 15.34 | 15.34 | -0.16 (-1.03%) | 3,933,332 |
| 30 Mar 2021 | CNY | 15.6 | 15.73 | 15.43 | 15.5 | 15.5 | -0.15 (-0.96%) | 4,387,679 |
| 29 Mar 2021 | CNY | 15.85 | 15.99 | 15.62 | 15.65 | 15.65 | -0.22 (-1.39%) | 4,912,778 |
| 26 Mar 2021 | CNY | 15.95 | 16 | 15.71 | 15.87 | 15.87 | +0.02 (+0.13%) | 4,510,332 |
| 25 Mar 2021 | CNY | 15.68 | 16.06 | 15.68 | 15.85 | 15.85 | +0.05 (+0.32%) | 3,702,084 |
| 24 Mar 2021 | CNY | 16.21 | 16.46 | 15.78 | 15.8 | 15.8 | -0.45 (-2.77%) | 6,407,016 |
| 23 Mar 2021 | CNY | 16.45 | 16.68 | 16.17 | 16.25 | 16.25 | -0.19 (-1.16%) | 6,400,745 |
| 22 Mar 2021 | CNY | 16.1 | 16.55 | 16 | 16.44 | 16.44 | +0.44 (+2.75%) | 8,576,888 |
| 19 Mar 2021 | CNY | 15.65 | 16.21 | 15.63 | 16 | 16 | +0.08 (+0.50%) | 6,341,788 |
| 18 Mar 2021 | CNY | 16.15 | 16.25 | 15.85 | 15.92 | 15.92 | -0.33 (-2.03%) | 6,823,177 |
| 17 Mar 2021 | CNY | 15.69 | 16.36 | 15.62 | 16.25 | 16.25 | +0.5 (+3.17%) | 10,841,041 |
| 16 Mar 2021 | CNY | 15.7 | 15.85 | 15.5 | 15.75 | 15.75 | +0.18 (+1.16%) | 5,701,264 |
| 15 Mar 2021 | CNY | 15.98 | 15.98 | 15.55 | 15.57 | 15.57 | -0.4 (-2.50%) | 6,220,444 |
| 12 Mar 2021 | CNY | 16.6 | 16.6 | 15.88 | 15.97 | 15.97 | -0.61 (-3.68%) | 11,629,352 |
| 11 Mar 2021 | CNY | 16.38 | 16.78 | 16.21 | 16.58 | 16.58 | +0.3 (+1.84%) | 7,446,701 |
| 10 Mar 2021 | CNY | 16.71 | 16.85 | 16.26 | 16.28 | 16.28 | -0.18 (-1.09%) | 7,848,946 |
| 9 Mar 2021 | CNY | 17.4 | 17.4 | 16.28 | 16.46 | 16.46 | -1.01 (-5.78%) | 14,089,322 |
| 8 Mar 2021 | CNY | 17.4 | 18.18 | 17.35 | 17.47 | 17.47 | +0.02 (+0.11%) | 13,776,565 |
| 5 Mar 2021 | CNY | 17.28 | 17.96 | 17.06 | 17.45 | 17.45 | +0.1 (+0.58%) | 14,572,286 |
