| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 27.68 | 27.69 | 27.26 | 27.46 | 27.46 | -0.18 (-0.65%) | 1,214,350 |
| 6 Apr 2021 | CNY | 27.49 | 27.75 | 27.4 | 27.64 | 27.64 | +0.14 (+0.51%) | 1,066,300 |
| 2 Apr 2021 | CNY | 27.6 | 27.79 | 27.39 | 27.5 | 27.5 | -0.06 (-0.22%) | 1,018,200 |
| 1 Apr 2021 | CNY | 27.37 | 27.86 | 27.37 | 27.56 | 27.56 | +0.03 (+0.11%) | 1,062,400 |
| 31 Mar 2021 | CNY | 27.6 | 27.95 | 27.49 | 27.53 | 27.53 | +0.01 (+0.04%) | 1,313,332 |
| 30 Mar 2021 | CNY | 27.34 | 27.68 | 26.95 | 27.52 | 27.52 | +0.19 (+0.70%) | 1,623,349 |
| 29 Mar 2021 | CNY | 27.42 | 27.47 | 27.17 | 27.33 | 27.33 | +0.04 (+0.15%) | 1,185,434 |
| 26 Mar 2021 | CNY | 27.06 | 27.35 | 27.06 | 27.29 | 27.29 | +0.15 (+0.55%) | 1,050,884 |
| 25 Mar 2021 | CNY | 27.16 | 27.47 | 27.05 | 27.14 | 27.14 | -0.08 (-0.29%) | 1,293,400 |
| 24 Mar 2021 | CNY | 27.32 | 27.52 | 27.16 | 27.22 | 27.22 | -0.19 (-0.69%) | 1,004,700 |
| 23 Mar 2021 | CNY | 28.04 | 28.04 | 27.3 | 27.41 | 27.41 | -0.66 (-2.35%) | 1,991,357 |
| 22 Mar 2021 | CNY | 27.91 | 28.09 | 27.71 | 28.07 | 28.07 | +0.16 (+0.57%) | 1,188,465 |
| 19 Mar 2021 | CNY | 28 | 28.13 | 27.65 | 27.91 | 27.91 | -0.22 (-0.78%) | 1,543,368 |
| 18 Mar 2021 | CNY | 28.28 | 28.47 | 28.03 | 28.13 | 28.13 | -0.11 (-0.39%) | 997,503 |
| 17 Mar 2021 | CNY | 28.42 | 28.54 | 28.11 | 28.24 | 28.24 | -0.18 (-0.63%) | 1,136,744 |
| 16 Mar 2021 | CNY | 28.28 | 28.63 | 28.01 | 28.42 | 28.42 | +0.36 (+1.28%) | 1,295,500 |
| 15 Mar 2021 | CNY | 28.15 | 28.35 | 27.71 | 28.06 | 28.06 | +0.03 (+0.11%) | 1,163,753 |
| 12 Mar 2021 | CNY | 28.59 | 28.6 | 27.89 | 28.03 | 28.03 | -0.44 (-1.55%) | 1,278,850 |
| 11 Mar 2021 | CNY | 27.85 | 28.47 | 27.78 | 28.47 | 28.47 | +0.63 (+2.26%) | 1,411,480 |
| 10 Mar 2021 | CNY | 28.22 | 28.28 | 27.58 | 27.84 | 27.84 | -0.18 (-0.64%) | 1,246,291 |
| 9 Mar 2021 | CNY | 28.8 | 28.82 | 27.2 | 28.02 | 28.02 | -0.8 (-2.78%) | 2,738,806 |
| 8 Mar 2021 | CNY | 29.66 | 29.92 | 28.81 | 28.82 | 28.82 | -0.83 (-2.80%) | 2,133,800 |
| 5 Mar 2021 | CNY | 29.2 | 29.75 | 28.9 | 29.65 | 29.65 | +0.41 (+1.40%) | 1,668,500 |
| 4 Mar 2021 | CNY | 29.88 | 29.95 | 29.2 | 29.24 | 29.24 | -0.63 (-2.11%) | 2,154,004 |
| 3 Mar 2021 | CNY | 29.8 | 30.08 | 29.5 | 29.87 | 29.87 | +0.07 (+0.23%) | 2,031,661 |
| 2 Mar 2021 | CNY | 29.5 | 30.45 | 29.5 | 29.8 | 29.8 | +0.58 (+1.98%) | 3,859,500 |
| 1 Mar 2021 | CNY | 28.5 | 29.36 | 28.44 | 29.22 | 29.22 | +0.66 (+2.31%) | 1,994,400 |
| 26 Feb 2021 | CNY | 28.59 | 28.67 | 28.06 | 28.56 | 28.56 | -0.25 (-0.87%) | 1,638,027 |
| 25 Feb 2021 | CNY | 29 | 29.1 | 28.71 | 28.81 | 28.81 | -0.04 (-0.14%) | 1,355,216 |
| 24 Feb 2021 | CNY | 28.73 | 29.07 | 28.65 | 28.85 | 28.85 | -0.05 (-0.17%) | 1,831,900 |
