| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -2.96 (-10.00%) | 1,371,500 |
| 9 Apr 2021 | CNY | 29.74 | 30.28 | 29.28 | 29.59 | 29.59 | -0.15 (-0.50%) | 6,918,885 |
| 8 Apr 2021 | CNY | 29.31 | 30 | 28.99 | 29.74 | 29.74 | +0.41 (+1.40%) | 8,615,981 |
| 7 Apr 2021 | CNY | 29.4 | 29.42 | 28.71 | 29.33 | 29.33 | +0.03 (+0.10%) | 6,124,829 |
| 6 Apr 2021 | CNY | 28.25 | 29.35 | 28.2 | 29.3 | 29.3 | +1.19 (+4.23%) | 11,822,550 |
| 2 Apr 2021 | CNY | 28.32 | 28.38 | 27.85 | 28.11 | 28.11 | -0.19 (-0.67%) | 8,966,759 |
| 1 Apr 2021 | CNY | 29.48 | 29.48 | 28.26 | 28.3 | 28.3 | -0.96 (-3.28%) | 15,607,694 |
| 31 Mar 2021 | CNY | 30 | 30.1 | 29.24 | 29.26 | 29.26 | -0.69 (-2.30%) | 9,427,753 |
| 30 Mar 2021 | CNY | 31.5 | 32 | 29.78 | 29.95 | 29.95 | -3.14 (-9.49%) | 21,699,058 |
| 29 Mar 2021 | CNY | 33.43 | 34.55 | 33.09 | 33.09 | 33.09 | -3.68 (-10.01%) | 5,469,983 |
| 26 Mar 2021 | CNY | 35.67 | 36.77 | 35.67 | 36.77 | 36.77 | +1.1 (+3.08%) | 2,728,031 |
| 25 Mar 2021 | CNY | 35.98 | 36.06 | 35.39 | 35.67 | 35.67 | -0.05 (-0.14%) | 1,882,347 |
| 24 Mar 2021 | CNY | 35.3 | 35.9 | 35.2 | 35.72 | 35.72 | +0.22 (+0.62%) | 2,270,750 |
| 23 Mar 2021 | CNY | 36.36 | 36.36 | 35.22 | 35.5 | 35.5 | -0.86 (-2.37%) | 4,126,364 |
| 22 Mar 2021 | CNY | 36.22 | 36.88 | 36.03 | 36.36 | 36.36 | 0.0 (0.0%) | 2,229,512 |
| 19 Mar 2021 | CNY | 35.9 | 37.66 | 35.43 | 36.36 | 36.36 | +0.36 (+1%) | 4,871,403 |
| 18 Mar 2021 | CNY | 36.05 | 36.22 | 35.35 | 36 | 36 | -0.05 (-0.14%) | 3,421,284 |
| 17 Mar 2021 | CNY | 35.04 | 36.05 | 34.98 | 36.05 | 36.05 | +0.63 (+1.78%) | 2,228,229 |
| 16 Mar 2021 | CNY | 35.28 | 35.47 | 34.11 | 35.42 | 35.42 | +0.14 (+0.40%) | 4,012,503 |
| 15 Mar 2021 | CNY | 36.15 | 36.24 | 34.68 | 35.28 | 35.28 | -0.98 (-2.70%) | 5,805,915 |
| 12 Mar 2021 | CNY | 36.44 | 36.49 | 35.5 | 36.26 | 36.26 | -0.11 (-0.30%) | 3,781,646 |
| 11 Mar 2021 | CNY | 35.78 | 36.5 | 35.01 | 36.37 | 36.37 | +0.72 (+2.02%) | 5,015,402 |
| 10 Mar 2021 | CNY | 38.25 | 38.25 | 35.3 | 35.65 | 35.65 | -1.96 (-5.21%) | 9,910,747 |
| 9 Mar 2021 | CNY | 38.01 | 38.8 | 37.6 | 37.61 | 37.61 | -0.27 (-0.71%) | 3,978,584 |
| 8 Mar 2021 | CNY | 39.88 | 40.69 | 37.71 | 37.88 | 37.88 | -1.66 (-4.20%) | 5,290,560 |
| 5 Mar 2021 | CNY | 40.3 | 40.55 | 39.51 | 39.54 | 39.54 | -0.79 (-1.96%) | 3,289,484 |
| 4 Mar 2021 | CNY | 41.64 | 41.8 | 40.1 | 40.33 | 40.33 | -1.47 (-3.52%) | 4,164,859 |
| 3 Mar 2021 | CNY | 43.08 | 43.25 | 41.26 | 41.8 | 41.8 | -1.53 (-3.53%) | 6,055,499 |
| 2 Mar 2021 | CNY | 40.64 | 43.48 | 40.21 | 43.33 | 43.33 | +2.28 (+5.55%) | 10,290,934 |
| 1 Mar 2021 | CNY | 41 | 41.82 | 40.01 | 41.05 | 41.05 | +3.03 (+7.97%) | 10,842,574 |
