| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 15.03 | 15.03 | 14.56 | 14.75 | 14.75 | -0.26 (-1.73%) | 394,730 |
| 9 Apr 2021 | CNY | 14.98 | 15.07 | 14.9 | 15.01 | 15.01 | 0.0 (0.0%) | 483,374 |
| 8 Apr 2021 | CNY | 15.13 | 15.16 | 15 | 15.01 | 15.01 | -0.07 (-0.46%) | 679,916 |
| 7 Apr 2021 | CNY | 15.02 | 15.13 | 14.97 | 15.08 | 15.08 | +0.06 (+0.40%) | 409,905 |
| 6 Apr 2021 | CNY | 15.11 | 15.15 | 14.91 | 15.02 | 15.02 | 0.0 (0.0%) | 595,498 |
| 2 Apr 2021 | CNY | 14.75 | 15.09 | 14.71 | 15.02 | 15.02 | +0.25 (+1.69%) | 554,152 |
| 1 Apr 2021 | CNY | 14.75 | 14.8 | 14.67 | 14.77 | 14.77 | +0.01 (+0.07%) | 380,438 |
| 31 Mar 2021 | CNY | 14.92 | 14.92 | 14.68 | 14.76 | 14.76 | -0.06 (-0.40%) | 398,025 |
| 30 Mar 2021 | CNY | 15.02 | 15.06 | 14.75 | 14.82 | 14.82 | -0.2 (-1.33%) | 476,310 |
| 29 Mar 2021 | CNY | 15.06 | 15.19 | 14.98 | 15.02 | 15.02 | -0.04 (-0.27%) | 534,946 |
| 26 Mar 2021 | CNY | 15.02 | 15.12 | 14.87 | 15.06 | 15.06 | +0.04 (+0.27%) | 670,794 |
| 25 Mar 2021 | CNY | 15.37 | 15.37 | 14.95 | 15.02 | 15.02 | -0.25 (-1.64%) | 751,251 |
| 24 Mar 2021 | CNY | 15.48 | 15.7 | 15.19 | 15.27 | 15.27 | -0.27 (-1.74%) | 748,841 |
| 23 Mar 2021 | CNY | 15.51 | 15.68 | 15.45 | 15.54 | 15.54 | +0.04 (+0.26%) | 963,895 |
| 22 Mar 2021 | CNY | 15.45 | 15.64 | 15.35 | 15.5 | 15.5 | +0.14 (+0.91%) | 1,222,751 |
| 19 Mar 2021 | CNY | 15.31 | 15.51 | 15.31 | 15.36 | 15.36 | -0.01 (-0.07%) | 570,843 |
| 18 Mar 2021 | CNY | 15.51 | 15.56 | 15.32 | 15.37 | 15.37 | -0.09 (-0.58%) | 590,023 |
| 17 Mar 2021 | CNY | 15.33 | 15.55 | 15.26 | 15.46 | 15.46 | +0.08 (+0.52%) | 907,324 |
| 16 Mar 2021 | CNY | 15.34 | 15.68 | 15.27 | 15.38 | 15.38 | -0.05 (-0.32%) | 1,078,805 |
| 15 Mar 2021 | CNY | 14.83 | 15.8 | 14.69 | 15.43 | 15.43 | +0.59 (+3.98%) | 1,491,335 |
| 12 Mar 2021 | CNY | 14.79 | 14.98 | 14.73 | 14.84 | 14.84 | -0.04 (-0.27%) | 433,214 |
| 11 Mar 2021 | CNY | 14.69 | 15.03 | 14.55 | 14.88 | 14.88 | +0.19 (+1.29%) | 453,581 |
| 10 Mar 2021 | CNY | 15.15 | 15.22 | 14.69 | 14.69 | 14.69 | -0.4 (-2.65%) | 530,743 |
| 9 Mar 2021 | CNY | 15.58 | 15.65 | 14.84 | 15.09 | 15.09 | -0.46 (-2.96%) | 586,978 |
| 8 Mar 2021 | CNY | 15.88 | 15.97 | 15.53 | 15.55 | 15.55 | -0.31 (-1.95%) | 750,373 |
| 5 Mar 2021 | CNY | 15.47 | 15.98 | 15.41 | 15.86 | 15.86 | +0.29 (+1.86%) | 882,818 |
| 4 Mar 2021 | CNY | 15.48 | 15.65 | 15.42 | 15.57 | 15.57 | +0.14 (+0.91%) | 812,090 |
| 3 Mar 2021 | CNY | 15.28 | 15.47 | 15.22 | 15.43 | 15.43 | +0.17 (+1.11%) | 657,678 |
| 2 Mar 2021 | CNY | 15.45 | 15.45 | 15.17 | 15.26 | 15.26 | -0.18 (-1.17%) | 596,632 |
| 1 Mar 2021 | CNY | 15.49 | 15.49 | 15.29 | 15.44 | 15.44 | +0.19 (+1.25%) | 646,750 |
