| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 22.78 | 22.86 | 22.49 | 22.74 | 22.74 | -0.04 (-0.18%) | 6,727,319 |
| 6 Apr 2021 | CNY | 22.98 | 23.01 | 22.63 | 22.78 | 22.78 | -0.22 (-0.96%) | 6,577,980 |
| 2 Apr 2021 | CNY | 22.48 | 23.2 | 22.46 | 23 | 23 | +0.48 (+2.13%) | 10,533,301 |
| 1 Apr 2021 | CNY | 22.2 | 22.62 | 22.05 | 22.52 | 22.52 | +0.3 (+1.35%) | 6,018,725 |
| 31 Mar 2021 | CNY | 22.13 | 22.25 | 21.82 | 22.22 | 22.22 | +0.09 (+0.41%) | 4,430,296 |
| 30 Mar 2021 | CNY | 22.13 | 22.23 | 21.88 | 22.13 | 22.13 | -0.04 (-0.18%) | 4,493,509 |
| 29 Mar 2021 | CNY | 22.4 | 22.58 | 22.12 | 22.17 | 22.17 | -0.16 (-0.72%) | 6,199,818 |
| 26 Mar 2021 | CNY | 22.08 | 22.42 | 22.08 | 22.33 | 22.33 | +0.46 (+2.10%) | 6,574,767 |
| 25 Mar 2021 | CNY | 21.61 | 21.94 | 21.58 | 21.87 | 21.87 | +0.12 (+0.55%) | 3,962,406 |
| 24 Mar 2021 | CNY | 21.82 | 22.17 | 21.68 | 21.75 | 21.75 | -0.3 (-1.36%) | 5,292,465 |
| 23 Mar 2021 | CNY | 22.24 | 22.33 | 21.92 | 22.05 | 22.05 | -0.19 (-0.85%) | 5,824,321 |
| 22 Mar 2021 | CNY | 21.75 | 22.24 | 21.71 | 22.24 | 22.24 | +0.34 (+1.55%) | 4,934,945 |
| 19 Mar 2021 | CNY | 21.7 | 22.04 | 21.53 | 21.9 | 21.9 | +0.02 (+0.09%) | 6,414,458 |
| 18 Mar 2021 | CNY | 22.09 | 22.21 | 21.8 | 21.88 | 21.88 | -0.21 (-0.95%) | 5,495,541 |
| 17 Mar 2021 | CNY | 21.94 | 22.13 | 21.75 | 22.09 | 22.09 | +0.31 (+1.42%) | 6,504,679 |
| 16 Mar 2021 | CNY | 21.88 | 22.12 | 21.64 | 21.78 | 21.78 | -0.11 (-0.50%) | 6,284,365 |
| 15 Mar 2021 | CNY | 22.56 | 22.56 | 21.73 | 21.89 | 21.89 | -0.68 (-3.01%) | 8,733,275 |
| 12 Mar 2021 | CNY | 22.6 | 22.71 | 22.35 | 22.57 | 22.57 | +0.01 (+0.04%) | 5,814,368 |
| 11 Mar 2021 | CNY | 22.28 | 22.75 | 21.91 | 22.56 | 22.56 | +0.46 (+2.08%) | 8,542,049 |
| 10 Mar 2021 | CNY | 23.15 | 23.48 | 22.05 | 22.1 | 22.1 | -0.78 (-3.41%) | 11,866,161 |
| 9 Mar 2021 | CNY | 23.94 | 24.06 | 22.88 | 22.88 | 22.88 | -1.24 (-5.14%) | 13,778,403 |
| 8 Mar 2021 | CNY | 24.6 | 24.82 | 24.1 | 24.12 | 24.12 | -0.34 (-1.39%) | 9,796,171 |
| 5 Mar 2021 | CNY | 24.22 | 24.6 | 24.16 | 24.46 | 24.46 | +0.09 (+0.37%) | 7,669,180 |
| 4 Mar 2021 | CNY | 24.64 | 24.77 | 24.21 | 24.37 | 24.37 | -0.36 (-1.46%) | 8,159,585 |
| 3 Mar 2021 | CNY | 24.41 | 24.8 | 24.41 | 24.73 | 24.73 | +0.38 (+1.56%) | 9,001,904 |
| 2 Mar 2021 | CNY | 24.75 | 24.83 | 24.21 | 24.35 | 24.35 | -0.35 (-1.42%) | 9,862,645 |
| 1 Mar 2021 | CNY | 24.42 | 24.72 | 24.32 | 24.7 | 24.7 | +0.28 (+1.15%) | 9,831,159 |
| 26 Feb 2021 | CNY | 23.9 | 24.48 | 23.79 | 24.42 | 24.42 | +0.14 (+0.58%) | 8,048,412 |
| 25 Feb 2021 | CNY | 24.61 | 24.77 | 24.23 | 24.28 | 24.28 | -0.23 (-0.94%) | 6,460,807 |
| 24 Feb 2021 | CNY | 24.45 | 24.98 | 24.24 | 24.51 | 24.51 | +0.05 (+0.20%) | 11,083,686 |
