| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 15.59 | 15.97 | 15.5 | 15.84 | 15.84 | +0.25 (+1.60%) | 1,505,663 |
| 2 Apr 2021 | CNY | 15.26 | 15.59 | 15.13 | 15.59 | 15.59 | +0.33 (+2.16%) | 1,173,424 |
| 1 Apr 2021 | CNY | 15.35 | 15.7 | 15.11 | 15.26 | 15.26 | -0.24 (-1.55%) | 1,607,833 |
| 31 Mar 2021 | CNY | 15.33 | 15.76 | 15.25 | 15.5 | 15.5 | +0.18 (+1.17%) | 1,545,677 |
| 30 Mar 2021 | CNY | 15.45 | 15.55 | 15.12 | 15.32 | 15.32 | -0.2 (-1.29%) | 1,378,479 |
| 29 Mar 2021 | CNY | 15.83 | 16.05 | 15.37 | 15.52 | 15.52 | -0.35 (-2.21%) | 1,793,921 |
| 26 Mar 2021 | CNY | 15.16 | 15.99 | 15.16 | 15.87 | 15.87 | +0.7 (+4.61%) | 2,909,431 |
| 25 Mar 2021 | CNY | 16.26 | 16.38 | 15.15 | 15.17 | 15.17 | -1.03 (-6.36%) | 3,339,904 |
| 24 Mar 2021 | CNY | 15.87 | 16.55 | 15.87 | 16.2 | 16.2 | +0.15 (+0.93%) | 2,534,327 |
| 23 Mar 2021 | CNY | 16.53 | 16.54 | 15.85 | 16.05 | 16.05 | -0.59 (-3.55%) | 3,732,839 |
| 22 Mar 2021 | CNY | 15.98 | 16.87 | 15.72 | 16.64 | 16.64 | +0.8 (+5.05%) | 4,610,116 |
| 19 Mar 2021 | CNY | 15.56 | 16.12 | 15.56 | 15.84 | 15.84 | +0.23 (+1.47%) | 2,311,531 |
| 18 Mar 2021 | CNY | 15.67 | 15.91 | 15.49 | 15.61 | 15.61 | 0.0 (0.0%) | 2,699,249 |
| 17 Mar 2021 | CNY | 16.14 | 16.29 | 15.54 | 15.61 | 15.61 | -0.47 (-2.92%) | 3,821,710 |
| 16 Mar 2021 | CNY | 15.09 | 16.43 | 15.05 | 16.08 | 16.08 | +0.99 (+6.56%) | 5,166,890 |
| 15 Mar 2021 | CNY | 14.86 | 15.12 | 14.68 | 15.09 | 15.09 | +0.1 (+0.67%) | 1,281,543 |
| 12 Mar 2021 | CNY | 14.65 | 15.38 | 14.55 | 14.99 | 14.99 | +0.34 (+2.32%) | 1,997,865 |
| 11 Mar 2021 | CNY | 14.35 | 14.69 | 14.24 | 14.65 | 14.65 | +0.35 (+2.45%) | 1,469,381 |
| 10 Mar 2021 | CNY | 14.72 | 14.84 | 14.27 | 14.3 | 14.3 | -0.15 (-1.04%) | 1,061,696 |
| 9 Mar 2021 | CNY | 15.08 | 15.15 | 14.22 | 14.45 | 14.45 | -0.6 (-3.99%) | 1,846,668 |
| 8 Mar 2021 | CNY | 15 | 15.34 | 15 | 15.05 | 15.05 | 0.0 (0.0%) | 1,813,181 |
| 5 Mar 2021 | CNY | 15.05 | 15.19 | 14.88 | 15.05 | 15.05 | -0.01 (-0.07%) | 1,667,642 |
| 4 Mar 2021 | CNY | 15.33 | 15.67 | 15.03 | 15.06 | 15.06 | -0.47 (-3.03%) | 2,540,594 |
| 3 Mar 2021 | CNY | 15.4 | 15.8 | 15.1 | 15.53 | 15.53 | -0.02 (-0.13%) | 3,288,069 |
| 2 Mar 2021 | CNY | 15.04 | 15.87 | 15.02 | 15.55 | 15.55 | +0.6 (+4.01%) | 5,282,640 |
| 1 Mar 2021 | CNY | 14.72 | 15.3 | 14.72 | 14.95 | 14.95 | +0.29 (+1.98%) | 3,404,939 |
| 26 Feb 2021 | CNY | 13.98 | 15.1 | 13.9 | 14.66 | 14.66 | +0.77 (+5.54%) | 4,277,475 |
| 25 Feb 2021 | CNY | 14.06 | 14.2 | 13.88 | 13.89 | 13.89 | -0.17 (-1.21%) | 1,094,044 |
| 24 Feb 2021 | CNY | 14 | 14.34 | 13.98 | 14.06 | 14.06 | +0.06 (+0.43%) | 1,018,118 |
| 23 Feb 2021 | CNY | 14.1 | 14.18 | 13.92 | 14 | 14 | -0.16 (-1.13%) | 1,063,614 |
