| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 20.13 | 20.5 | 20.02 | 20.5 | 20.5 | +0.37 (+1.84%) | 1,274,782 |
| 2 Apr 2021 | CNY | 19.58 | 20.3 | 19.57 | 20.13 | 20.13 | +0.67 (+3.44%) | 1,278,754 |
| 1 Apr 2021 | CNY | 19.6 | 19.66 | 19.39 | 19.46 | 19.46 | -0.17 (-0.87%) | 806,846 |
| 31 Mar 2021 | CNY | 19.83 | 19.83 | 19.4 | 19.63 | 19.63 | -0.07 (-0.36%) | 626,748 |
| 30 Mar 2021 | CNY | 20.41 | 20.41 | 19.66 | 19.7 | 19.7 | -0.71 (-3.48%) | 1,522,431 |
| 29 Mar 2021 | CNY | 20.7 | 21.2 | 20.35 | 20.41 | 20.41 | +0.07 (+0.34%) | 1,586,788 |
| 26 Mar 2021 | CNY | 20.19 | 20.52 | 19.8 | 20.34 | 20.34 | +0.31 (+1.55%) | 1,114,932 |
| 25 Mar 2021 | CNY | 20.1 | 20.67 | 20.01 | 20.03 | 20.03 | -0.2 (-0.99%) | 1,276,463 |
| 24 Mar 2021 | CNY | 20 | 20.35 | 19.7 | 20.23 | 20.23 | +0.16 (+0.80%) | 1,401,133 |
| 23 Mar 2021 | CNY | 20.83 | 21.1 | 19.85 | 20.07 | 20.07 | -0.7 (-3.37%) | 1,694,005 |
| 22 Mar 2021 | CNY | 20.6 | 21.08 | 20.26 | 20.77 | 20.77 | +0.48 (+2.37%) | 2,380,185 |
| 19 Mar 2021 | CNY | 19.61 | 20.45 | 19.61 | 20.29 | 20.29 | +0.37 (+1.86%) | 2,165,026 |
| 18 Mar 2021 | CNY | 19.99 | 21.06 | 19.83 | 19.92 | 19.92 | +0.12 (+0.61%) | 2,714,760 |
| 17 Mar 2021 | CNY | 18.99 | 19.8 | 18.81 | 19.8 | 19.8 | +0.81 (+4.27%) | 1,305,311 |
| 16 Mar 2021 | CNY | 19.04 | 19.11 | 18.71 | 18.99 | 18.99 | +0.11 (+0.58%) | 729,405 |
| 15 Mar 2021 | CNY | 19 | 19.38 | 18.72 | 18.88 | 18.88 | -0.27 (-1.41%) | 960,903 |
| 12 Mar 2021 | CNY | 19.4 | 19.68 | 19.1 | 19.15 | 19.15 | -0.3 (-1.54%) | 940,564 |
| 11 Mar 2021 | CNY | 19.21 | 19.66 | 18.8 | 19.45 | 19.45 | +0.27 (+1.41%) | 1,208,586 |
| 10 Mar 2021 | CNY | 19.35 | 19.89 | 18.9 | 19.18 | 19.18 | +0.11 (+0.58%) | 1,215,677 |
| 9 Mar 2021 | CNY | 20 | 20.14 | 18.61 | 19.07 | 19.07 | -0.77 (-3.88%) | 1,494,895 |
| 8 Mar 2021 | CNY | 20.37 | 20.57 | 19.81 | 19.84 | 19.84 | -0.53 (-2.60%) | 2,048,641 |
| 5 Mar 2021 | CNY | 20.6 | 20.79 | 20.35 | 20.37 | 20.37 | -0.23 (-1.12%) | 1,845,765 |
| 4 Mar 2021 | CNY | 20.24 | 21.45 | 20.2 | 20.6 | 20.6 | +0.15 (+0.73%) | 2,737,604 |
| 3 Mar 2021 | CNY | 19.92 | 20.58 | 19.72 | 20.45 | 20.45 | +0.73 (+3.70%) | 2,845,532 |
| 2 Mar 2021 | CNY | 19.83 | 20.06 | 19.42 | 19.72 | 19.72 | +0.07 (+0.36%) | 1,555,074 |
| 1 Mar 2021 | CNY | 19.19 | 19.76 | 19.17 | 19.65 | 19.65 | +0.48 (+2.50%) | 1,236,145 |
| 26 Feb 2021 | CNY | 19.79 | 19.83 | 18.97 | 19.17 | 19.17 | -0.79 (-3.96%) | 2,574,595 |
| 25 Feb 2021 | CNY | 20.51 | 20.63 | 19.82 | 19.96 | 19.96 | -0.44 (-2.16%) | 1,183,903 |
| 24 Feb 2021 | CNY | 20.72 | 20.97 | 20.33 | 20.4 | 20.4 | -0.28 (-1.35%) | 1,144,228 |
| 23 Feb 2021 | CNY | 21.16 | 21.32 | 20.64 | 20.68 | 20.68 | -0.23 (-1.10%) | 1,282,348 |
