| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 17.92 | 18.03 | 17.83 | 17.93 | 17.93 | +0.01 (+0.06%) | 287,542 |
| 14 Apr 2021 | CNY | 17.91 | 18.09 | 17.78 | 17.92 | 17.92 | -0.06 (-0.33%) | 450,088 |
| 13 Apr 2021 | CNY | 18.15 | 18.23 | 17.91 | 17.98 | 17.98 | -0.13 (-0.72%) | 302,919 |
| 12 Apr 2021 | CNY | 18.2 | 18.49 | 18.05 | 18.11 | 18.11 | -0.29 (-1.58%) | 348,457 |
| 9 Apr 2021 | CNY | 18.38 | 18.51 | 18.15 | 18.4 | 18.4 | -0.06 (-0.33%) | 531,903 |
| 8 Apr 2021 | CNY | 18.4 | 18.58 | 18.37 | 18.46 | 18.46 | -0.03 (-0.16%) | 362,078 |
| 7 Apr 2021 | CNY | 18.39 | 18.52 | 18.33 | 18.49 | 18.49 | +0.11 (+0.60%) | 463,167 |
| 6 Apr 2021 | CNY | 18.31 | 18.48 | 18.27 | 18.38 | 18.38 | +0.06 (+0.33%) | 531,538 |
| 2 Apr 2021 | CNY | 18.03 | 18.38 | 17.98 | 18.32 | 18.32 | +0.29 (+1.61%) | 664,889 |
| 1 Apr 2021 | CNY | 17.9 | 18.45 | 17.9 | 18.03 | 18.03 | -0.15 (-0.83%) | 322,933 |
| 31 Mar 2021 | CNY | 18.11 | 18.25 | 17.93 | 18.18 | 18.18 | +0.03 (+0.17%) | 393,479 |
| 30 Mar 2021 | CNY | 17.98 | 18.55 | 17.64 | 18.15 | 18.15 | +0.17 (+0.95%) | 965,340 |
| 29 Mar 2021 | CNY | 18.52 | 18.55 | 17.93 | 17.98 | 17.98 | -0.53 (-2.86%) | 771,944 |
| 26 Mar 2021 | CNY | 18.5 | 18.63 | 18.36 | 18.51 | 18.51 | +0.01 (+0.05%) | 537,560 |
| 25 Mar 2021 | CNY | 18.96 | 18.96 | 18.48 | 18.5 | 18.5 | -0.32 (-1.70%) | 609,496 |
| 24 Mar 2021 | CNY | 18.71 | 18.95 | 18.61 | 18.82 | 18.82 | +0.06 (+0.32%) | 476,168 |
| 23 Mar 2021 | CNY | 19.06 | 19.09 | 18.64 | 18.76 | 18.76 | +0.03 (+0.16%) | 449,999 |
| 22 Mar 2021 | CNY | 18.63 | 18.9 | 18.63 | 18.73 | 18.73 | +0.06 (+0.32%) | 464,524 |
| 19 Mar 2021 | CNY | 18.48 | 19.19 | 18.48 | 18.67 | 18.67 | +0.09 (+0.48%) | 760,668 |
| 18 Mar 2021 | CNY | 18.59 | 18.75 | 18.52 | 18.58 | 18.58 | +0.04 (+0.22%) | 502,044 |
| 17 Mar 2021 | CNY | 18.7 | 18.81 | 18.53 | 18.54 | 18.54 | -0.22 (-1.17%) | 493,962 |
| 16 Mar 2021 | CNY | 18.75 | 18.76 | 18.33 | 18.76 | 18.76 | +0.21 (+1.13%) | 571,195 |
| 15 Mar 2021 | CNY | 19.52 | 19.77 | 18.52 | 18.55 | 18.55 | -1.11 (-5.65%) | 1,278,988 |
| 12 Mar 2021 | CNY | 19.98 | 20.1 | 19.61 | 19.66 | 19.66 | -0.41 (-2.04%) | 656,930 |
| 11 Mar 2021 | CNY | 19.86 | 20.07 | 19.72 | 20.07 | 20.07 | +0.2 (+1.01%) | 642,974 |
| 10 Mar 2021 | CNY | 20.29 | 20.36 | 19.82 | 19.87 | 19.87 | -0.45 (-2.21%) | 752,172 |
| 9 Mar 2021 | CNY | 20.71 | 20.86 | 19.93 | 20.32 | 20.32 | -0.59 (-2.82%) | 1,190,407 |
| 8 Mar 2021 | CNY | 21.24 | 21.44 | 20.86 | 20.91 | 20.91 | -0.33 (-1.55%) | 714,228 |
| 5 Mar 2021 | CNY | 20.93 | 21.38 | 20.93 | 21.24 | 21.24 | +0.18 (+0.85%) | 440,462 |
| 4 Mar 2021 | CNY | 21.39 | 21.47 | 21.06 | 21.06 | 21.06 | -0.24 (-1.13%) | 551,402 |
