| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 28.01 | 28.01 | 27.68 | 27.74 | 27.74 | -0.34 (-1.21%) | 25,397,906 |
| 14 Apr 2021 | CNY | 28 | 28.17 | 27.82 | 28.08 | 28.08 | +0.06 (+0.21%) | 32,701,281 |
| 13 Apr 2021 | CNY | 28.03 | 28.24 | 27.86 | 28.02 | 28.02 | 0.0 (0.0%) | 23,588,848 |
| 12 Apr 2021 | CNY | 28.34 | 28.39 | 28.01 | 28.02 | 28.02 | -0.29 (-1.02%) | 25,590,610 |
| 9 Apr 2021 | CNY | 28.88 | 28.95 | 28.18 | 28.31 | 28.31 | -0.56 (-1.94%) | 38,656,981 |
| 8 Apr 2021 | CNY | 29 | 29.13 | 28.8 | 28.87 | 28.87 | -0.24 (-0.82%) | 26,839,333 |
| 7 Apr 2021 | CNY | 29.33 | 29.33 | 28.85 | 29.11 | 29.11 | -0.29 (-0.99%) | 31,747,742 |
| 6 Apr 2021 | CNY | 29.61 | 29.62 | 29.33 | 29.4 | 29.4 | -0.2 (-0.68%) | 23,166,968 |
| 2 Apr 2021 | CNY | 29.4 | 29.85 | 29.4 | 29.6 | 29.6 | +0.21 (+0.71%) | 29,682,633 |
| 1 Apr 2021 | CNY | 29.96 | 29.96 | 29.33 | 29.39 | 29.39 | +0.07 (+0.24%) | 36,551,110 |
| 31 Mar 2021 | CNY | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.0 (0.0%) | 0 |
| 30 Mar 2021 | CNY | 29.27 | 29.55 | 29.13 | 29.32 | 29.32 | +0.07 (+0.24%) | 25,426,372 |
| 29 Mar 2021 | CNY | 29.48 | 29.63 | 29.2 | 29.25 | 29.25 | -0.23 (-0.78%) | 28,458,054 |
| 26 Mar 2021 | CNY | 29.2 | 29.65 | 29.15 | 29.48 | 29.48 | +0.6 (+2.08%) | 38,267,511 |
| 25 Mar 2021 | CNY | 29.07 | 29.28 | 28.78 | 28.88 | 28.88 | -0.17 (-0.59%) | 25,757,638 |
| 24 Mar 2021 | CNY | 29.7 | 29.71 | 29 | 29.05 | 29.05 | -0.66 (-2.22%) | 34,157,404 |
| 23 Mar 2021 | CNY | 29.8 | 30.28 | 29.65 | 29.71 | 29.71 | +0.05 (+0.17%) | 37,726,011 |
| 22 Mar 2021 | CNY | 29.48 | 29.85 | 29.37 | 29.66 | 29.66 | +0.13 (+0.44%) | 33,248,868 |
| 19 Mar 2021 | CNY | 30 | 30.2 | 29.48 | 29.53 | 29.53 | -0.92 (-3.02%) | 46,781,808 |
| 18 Mar 2021 | CNY | 30.4 | 30.57 | 30.1 | 30.45 | 30.45 | -0.08 (-0.26%) | 53,867,157 |
| 17 Mar 2021 | CNY | 29.86 | 30.7 | 29.45 | 30.53 | 30.53 | +1.98 (+6.94%) | 112,331,669 |
| 16 Mar 2021 | CNY | 28.3 | 28.74 | 27.8 | 28.55 | 28.55 | +0.33 (+1.17%) | 58,866,736 |
| 15 Mar 2021 | CNY | 30.39 | 30.39 | 27.85 | 28.22 | 28.22 | -2.72 (-8.79%) | 137,720,729 |
| 12 Mar 2021 | CNY | 31.45 | 31.45 | 30.71 | 30.94 | 30.94 | -0.46 (-1.46%) | 38,224,929 |
| 11 Mar 2021 | CNY | 30.82 | 31.66 | 30.56 | 31.4 | 31.4 | +0.64 (+2.08%) | 52,266,869 |
| 10 Mar 2021 | CNY | 31.16 | 31.28 | 30.5 | 30.76 | 30.76 | -0.11 (-0.36%) | 43,488,654 |
| 9 Mar 2021 | CNY | 31.44 | 31.5 | 30.48 | 30.87 | 30.87 | -0.72 (-2.28%) | 52,365,229 |
| 8 Mar 2021 | CNY | 31.72 | 32.36 | 31.48 | 31.59 | 31.59 | -0.12 (-0.38%) | 45,703,515 |
| 5 Mar 2021 | CNY | 31.03 | 31.91 | 31 | 31.71 | 31.71 | +0.08 (+0.25%) | 37,636,755 |
| 4 Mar 2021 | CNY | 32.34 | 32.5 | 31.4 | 31.63 | 31.63 | -0.7 (-2.17%) | 62,162,407 |
