| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 27.02 | 27.63 | 27.02 | 27.32 | 27.32 | +0.11 (+0.40%) | 851,220 |
| 8 Apr 2021 | CNY | 27.95 | 28.31 | 27 | 27.21 | 27.21 | -0.88 (-3.13%) | 1,523,000 |
| 7 Apr 2021 | CNY | 27.63 | 28.69 | 27.63 | 28.09 | 28.09 | +0.15 (+0.54%) | 1,592,880 |
| 6 Apr 2021 | CNY | 27.91 | 28.3 | 27.57 | 27.94 | 27.94 | -0.38 (-1.34%) | 2,120,100 |
| 2 Apr 2021 | CNY | 27.08 | 29.28 | 26.59 | 28.32 | 28.32 | +1.17 (+4.31%) | 3,559,900 |
| 1 Apr 2021 | CNY | 26.2 | 27.48 | 26.13 | 27.15 | 27.15 | +0.2 (+0.74%) | 2,618,496 |
| 31 Mar 2021 | CNY | 25.7 | 28.27 | 25.7 | 26.95 | 26.95 | +1.25 (+4.86%) | 3,298,090 |
| 30 Mar 2021 | CNY | 25.89 | 26.21 | 25.64 | 25.7 | 25.7 | +0.02 (+0.08%) | 614,300 |
| 29 Mar 2021 | CNY | 26.15 | 26.22 | 25.62 | 25.68 | 25.68 | -0.47 (-1.80%) | 603,300 |
| 26 Mar 2021 | CNY | 26.35 | 26.7 | 26.03 | 26.15 | 26.15 | -0.25 (-0.95%) | 767,906 |
| 25 Mar 2021 | CNY | 26.28 | 26.44 | 25.81 | 26.4 | 26.4 | +0.1 (+0.38%) | 895,600 |
| 24 Mar 2021 | CNY | 25.03 | 27 | 25.01 | 26.3 | 26.3 | +1.02 (+4.03%) | 1,537,900 |
| 23 Mar 2021 | CNY | 26 | 26.39 | 25.17 | 25.28 | 25.28 | -0.71 (-2.73%) | 900,900 |
| 22 Mar 2021 | CNY | 25.95 | 26.15 | 25.61 | 25.99 | 25.99 | -0.2 (-0.76%) | 1,111,720 |
| 19 Mar 2021 | CNY | 24.69 | 27.16 | 24.55 | 26.19 | 26.19 | +1.31 (+5.27%) | 1,659,800 |
| 18 Mar 2021 | CNY | 24.99 | 25.17 | 24.52 | 24.88 | 24.88 | -0.15 (-0.60%) | 643,100 |
| 17 Mar 2021 | CNY | 24.34 | 25.15 | 24.23 | 25.03 | 25.03 | +0.69 (+2.83%) | 810,640 |
| 16 Mar 2021 | CNY | 23.96 | 24.43 | 23.95 | 24.34 | 24.34 | +0.39 (+1.63%) | 448,560 |
| 15 Mar 2021 | CNY | 24 | 24.1 | 23.53 | 23.95 | 23.95 | +0.19 (+0.80%) | 523,000 |
| 12 Mar 2021 | CNY | 24.23 | 24.25 | 23.61 | 23.76 | 23.76 | -0.47 (-1.94%) | 641,120 |
| 11 Mar 2021 | CNY | 24.1 | 24.55 | 23.82 | 24.23 | 24.23 | +0.3 (+1.25%) | 518,340 |
| 10 Mar 2021 | CNY | 25.05 | 25.16 | 23.9 | 23.93 | 23.93 | -0.98 (-3.93%) | 881,520 |
| 9 Mar 2021 | CNY | 25.8 | 25.96 | 24.17 | 24.91 | 24.91 | -1.23 (-4.71%) | 940,500 |
| 8 Mar 2021 | CNY | 25.8 | 26.2 | 25.62 | 26.14 | 26.14 | +0.37 (+1.44%) | 1,065,040 |
| 5 Mar 2021 | CNY | 25.56 | 26.17 | 25.56 | 25.77 | 25.77 | -0.11 (-0.43%) | 717,220 |
| 4 Mar 2021 | CNY | 26.36 | 26.5 | 25.65 | 25.88 | 25.88 | -0.67 (-2.52%) | 1,069,340 |
| 3 Mar 2021 | CNY | 26.34 | 26.64 | 26.08 | 26.55 | 26.55 | -0.4 (-1.48%) | 1,595,510 |
| 2 Mar 2021 | CNY | 25.47 | 26.95 | 25.47 | 26.95 | 26.95 | +0.83 (+3.18%) | 2,359,060 |
| 1 Mar 2021 | CNY | 27.19 | 27.3 | 26.05 | 26.12 | 26.12 | -0.12 (-0.46%) | 3,141,660 |
| 26 Feb 2021 | CNY | 23.86 | 26.24 | 23.86 | 26.24 | 26.24 | +2.39 (+10.02%) | 1,449,000 |
