| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2021 | CNY | 16.15 | 16.15 | 15.7 | 15.82 | 15.82 | -0.34 (-2.10%) | 1,430,514 |
| 26 Apr 2021 | CNY | 15.63 | 16.99 | 15.63 | 16.16 | 16.16 | +0.53 (+3.39%) | 2,716,786 |
| 23 Apr 2021 | CNY | 15.87 | 15.88 | 15.55 | 15.63 | 15.63 | -0.24 (-1.51%) | 834,334 |
| 22 Apr 2021 | CNY | 15.85 | 16.09 | 15.8 | 15.87 | 15.87 | -0.03 (-0.19%) | 907,600 |
| 21 Apr 2021 | CNY | 16.07 | 16.1 | 15.84 | 15.9 | 15.9 | -0.15 (-0.93%) | 1,091,586 |
| 20 Apr 2021 | CNY | 16.1 | 16.48 | 16 | 16.05 | 16.05 | -0.12 (-0.74%) | 1,966,123 |
| 19 Apr 2021 | CNY | 15.82 | 16.26 | 15.7 | 16.17 | 16.17 | +0.25 (+1.57%) | 2,241,530 |
| 16 Apr 2021 | CNY | 15.32 | 16.21 | 15.19 | 15.92 | 15.92 | +0.65 (+4.26%) | 2,626,161 |
| 15 Apr 2021 | CNY | 15.42 | 15.43 | 15.22 | 15.27 | 15.27 | -0.15 (-0.97%) | 859,257 |
| 14 Apr 2021 | CNY | 15.45 | 15.46 | 15.27 | 15.42 | 15.42 | +0.03 (+0.19%) | 659,156 |
| 13 Apr 2021 | CNY | 15.63 | 15.68 | 15.36 | 15.39 | 15.39 | -0.31 (-1.97%) | 1,383,665 |
| 12 Apr 2021 | CNY | 16.1 | 16.12 | 15.62 | 15.7 | 15.7 | -0.43 (-2.67%) | 1,863,835 |
| 9 Apr 2021 | CNY | 16.19 | 16.31 | 16.09 | 16.13 | 16.13 | -0.11 (-0.68%) | 860,161 |
| 8 Apr 2021 | CNY | 16.3 | 16.31 | 16.18 | 16.24 | 16.24 | -0.08 (-0.49%) | 1,125,546 |
| 7 Apr 2021 | CNY | 16.33 | 16.39 | 16.26 | 16.32 | 16.32 | -0.01 (-0.06%) | 866,588 |
| 6 Apr 2021 | CNY | 16.36 | 16.46 | 16.28 | 16.33 | 16.33 | +0.04 (+0.25%) | 757,993 |
| 2 Apr 2021 | CNY | 16.16 | 16.29 | 16.12 | 16.29 | 16.29 | +0.17 (+1.05%) | 1,023,725 |
| 1 Apr 2021 | CNY | 16.17 | 16.19 | 16.07 | 16.12 | 16.12 | -0.03 (-0.19%) | 850,436 |
| 31 Mar 2021 | CNY | 16.1 | 16.28 | 16.08 | 16.15 | 16.15 | -0.08 (-0.49%) | 867,584 |
| 30 Mar 2021 | CNY | 16.28 | 16.48 | 16.16 | 16.23 | 16.23 | -0.12 (-0.73%) | 700,344 |
| 29 Mar 2021 | CNY | 16.3 | 16.56 | 16.21 | 16.35 | 16.35 | +0.12 (+0.74%) | 1,164,491 |
| 26 Mar 2021 | CNY | 16.12 | 16.28 | 16.08 | 16.23 | 16.23 | +0.1 (+0.62%) | 1,043,514 |
| 25 Mar 2021 | CNY | 16.15 | 16.28 | 16.07 | 16.13 | 16.13 | -0.07 (-0.43%) | 826,528 |
| 24 Mar 2021 | CNY | 16.23 | 16.37 | 16.2 | 16.2 | 16.2 | -0.09 (-0.55%) | 742,621 |
| 23 Mar 2021 | CNY | 16.51 | 16.64 | 16.27 | 16.29 | 16.29 | -0.27 (-1.63%) | 1,069,405 |
| 22 Mar 2021 | CNY | 16.49 | 16.57 | 16.41 | 16.56 | 16.56 | +0.18 (+1.10%) | 873,556 |
| 19 Mar 2021 | CNY | 16.31 | 16.72 | 16.21 | 16.38 | 16.38 | -0.09 (-0.55%) | 1,507,978 |
| 18 Mar 2021 | CNY | 16.45 | 16.58 | 16.36 | 16.47 | 16.47 | +0.16 (+0.98%) | 903,631 |
| 17 Mar 2021 | CNY | 16.36 | 16.52 | 16.27 | 16.31 | 16.31 | +0.04 (+0.25%) | 786,971 |
| 16 Mar 2021 | CNY | 16.19 | 16.39 | 16.16 | 16.27 | 16.27 | +0.21 (+1.31%) | 874,342 |
