| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 20.6 | 20.71 | 19.88 | 19.94 | 19.94 | -0.88 (-4.23%) | 8,065,313 |
| 14 Apr 2021 | CNY | 20.67 | 22.16 | 20.67 | 20.82 | 20.82 | -2.15 (-9.36%) | 12,275,601 |
| 13 Apr 2021 | CNY | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -2.55 (-9.99%) | 702,300 |
| 12 Apr 2021 | CNY | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -2.84 (-10.01%) | 1,157,300 |
| 9 Apr 2021 | CNY | 28.9 | 29.09 | 28.24 | 28.36 | 28.36 | -0.57 (-1.97%) | 2,975,439 |
| 8 Apr 2021 | CNY | 29.31 | 29.97 | 28.77 | 28.93 | 28.93 | -0.49 (-1.67%) | 5,736,493 |
| 7 Apr 2021 | CNY | 28.85 | 29.84 | 27.71 | 29.42 | 29.42 | +0.64 (+2.22%) | 7,147,358 |
| 6 Apr 2021 | CNY | 26.8 | 28.99 | 26.73 | 28.78 | 28.78 | +2.24 (+8.44%) | 6,374,777 |
| 2 Apr 2021 | CNY | 26.63 | 26.69 | 26.41 | 26.54 | 26.54 | -0.08 (-0.30%) | 1,286,626 |
| 1 Apr 2021 | CNY | 26.67 | 26.77 | 26.31 | 26.62 | 26.62 | +0.07 (+0.26%) | 1,311,371 |
| 31 Mar 2021 | CNY | 26.19 | 26.58 | 26.11 | 26.55 | 26.55 | +0.41 (+1.57%) | 1,399,244 |
| 30 Mar 2021 | CNY | 26.52 | 26.78 | 26.08 | 26.14 | 26.14 | -0.37 (-1.40%) | 1,671,513 |
| 29 Mar 2021 | CNY | 26.94 | 27.11 | 26.43 | 26.51 | 26.51 | -0.44 (-1.63%) | 1,920,369 |
| 26 Mar 2021 | CNY | 26.81 | 27.1 | 26.62 | 26.95 | 26.95 | +0.07 (+0.26%) | 1,306,511 |
| 25 Mar 2021 | CNY | 26.83 | 27.23 | 26.71 | 26.88 | 26.88 | +0.05 (+0.19%) | 1,172,097 |
| 24 Mar 2021 | CNY | 27.46 | 27.49 | 26.77 | 26.83 | 26.83 | -0.62 (-2.26%) | 1,627,090 |
| 23 Mar 2021 | CNY | 27.31 | 27.65 | 27.3 | 27.45 | 27.45 | -0.09 (-0.33%) | 1,746,712 |
| 22 Mar 2021 | CNY | 27.49 | 27.69 | 27.25 | 27.54 | 27.54 | +0.05 (+0.18%) | 1,700,394 |
| 19 Mar 2021 | CNY | 27.2 | 27.8 | 27.01 | 27.49 | 27.49 | +0.18 (+0.66%) | 1,802,850 |
| 18 Mar 2021 | CNY | 27.58 | 27.78 | 27.25 | 27.31 | 27.31 | -0.3 (-1.09%) | 1,579,029 |
| 17 Mar 2021 | CNY | 27.62 | 27.99 | 27.25 | 27.61 | 27.61 | +0.05 (+0.18%) | 1,542,143 |
| 16 Mar 2021 | CNY | 26.62 | 27.73 | 26.62 | 27.56 | 27.56 | +1.16 (+4.39%) | 2,763,512 |
| 15 Mar 2021 | CNY | 26.9 | 26.9 | 26.16 | 26.4 | 26.4 | -0.51 (-1.90%) | 1,729,150 |
| 12 Mar 2021 | CNY | 27.38 | 27.48 | 26.85 | 26.91 | 26.91 | -0.48 (-1.75%) | 1,358,378 |
| 11 Mar 2021 | CNY | 27.16 | 27.48 | 26.6 | 27.39 | 27.39 | +0.32 (+1.18%) | 1,562,408 |
| 10 Mar 2021 | CNY | 28 | 28.28 | 27.05 | 27.07 | 27.07 | -0.6 (-2.17%) | 1,668,936 |
| 9 Mar 2021 | CNY | 29 | 29.2 | 27.2 | 27.67 | 27.67 | -1.54 (-5.27%) | 2,852,041 |
| 8 Mar 2021 | CNY | 30.05 | 30.79 | 29.2 | 29.21 | 29.21 | -0.67 (-2.24%) | 3,096,045 |
| 5 Mar 2021 | CNY | 28.98 | 30.54 | 28.9 | 29.88 | 29.88 | +0.8 (+2.75%) | 3,077,458 |
| 4 Mar 2021 | CNY | 29.65 | 30.07 | 28.94 | 29.08 | 29.08 | -0.52 (-1.76%) | 2,084,249 |
