| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2021 | CNY | 25.5204 | 26.6837 | 25.1378 | 25.2806 | 25.2806 | -0.454 (-1.76%) | 3,315,453 |
| 12 Apr 2021 | CNY | 27.3214 | 27.4184 | 25.602 | 25.7347 | 25.7347 | -1.189 (-4.42%) | 3,352,325 |
| 9 Apr 2021 | CNY | 26.3163 | 26.9847 | 26.0204 | 26.9235 | 26.9235 | +0.342 (+1.29%) | 3,065,636 |
| 8 Apr 2021 | CNY | 25.7398 | 27.2092 | 25.5153 | 26.5816 | 26.5816 | +0.837 (+3.25%) | 4,188,124 |
| 7 Apr 2021 | CNY | 25.5612 | 26.1939 | 25.5102 | 25.7449 | 25.7449 | +0.087 (+0.34%) | 1,345,832 |
| 6 Apr 2021 | CNY | 25.949 | 25.949 | 25.6122 | 25.6582 | 25.6582 | -0.388 (-1.49%) | 1,549,517 |
| 2 Apr 2021 | CNY | 25.5102 | 26.4541 | 25.3367 | 26.0459 | 26.0459 | +0.49 (+1.92%) | 2,632,672 |
| 1 Apr 2021 | CNY | 24.852 | 25.5969 | 24.6174 | 25.5561 | 25.5561 | +0.495 (+1.97%) | 2,698,165 |
| 31 Mar 2021 | CNY | 24.949 | 25.4898 | 24.8265 | 25.0612 | 25.0612 | -0.041 (-0.16%) | 1,865,600 |
| 30 Mar 2021 | CNY | 25.8469 | 26 | 25.0918 | 25.102 | 25.102 | -0.918 (-3.53%) | 2,799,238 |
| 29 Mar 2021 | CNY | 26.2755 | 26.7245 | 25.7296 | 26.0204 | 26.0204 | -0.362 (-1.37%) | 2,822,946 |
| 26 Mar 2021 | CNY | 26.3112 | 26.6837 | 25.852 | 26.3827 | 26.3827 | -0.265 (-1.00%) | 3,950,920 |
| 25 Mar 2021 | CNY | 25.3725 | 26.7857 | 25 | 26.648 | 26.648 | +1.265 (+4.98%) | 5,398,037 |
| 24 Mar 2021 | CNY | 24.7959 | 25.5561 | 24.2398 | 25.3827 | 25.3827 | +0.372 (+1.49%) | 3,625,780 |
| 23 Mar 2021 | CNY | 24.4796 | 25.9082 | 24.4796 | 25.0102 | 25.0102 | +0.638 (+2.62%) | 3,766,526 |
| 22 Mar 2021 | CNY | 24.2194 | 24.6429 | 24.148 | 24.3725 | 24.3725 | +0.148 (+0.61%) | 1,591,171 |
| 19 Mar 2021 | CNY | 23.8112 | 24.551 | 23.699 | 24.2245 | 24.2245 | +0.148 (+0.61%) | 1,919,275 |
| 18 Mar 2021 | CNY | 23.7602 | 24.4898 | 23.5102 | 24.0765 | 24.0765 | +0.311 (+1.31%) | 1,991,360 |
| 17 Mar 2021 | CNY | 22.6429 | 23.9439 | 22.6429 | 23.7653 | 23.7653 | +0.913 (+4.00%) | 2,225,427 |
| 16 Mar 2021 | CNY | 22.8316 | 22.9592 | 22.5918 | 22.852 | 22.852 | +0.097 (+0.43%) | 1,126,545 |
| 15 Mar 2021 | CNY | 22.9592 | 23.2143 | 22.6276 | 22.7551 | 22.7551 | -0.408 (-1.76%) | 1,166,984 |
| 12 Mar 2021 | CNY | 22.8674 | 23.2245 | 22.551 | 23.1633 | 23.1633 | +0.265 (+1.16%) | 1,692,789 |
| 11 Mar 2021 | CNY | 22.199 | 22.9082 | 21.7449 | 22.898 | 22.898 | +0.99 (+4.52%) | 1,826,720 |
| 10 Mar 2021 | CNY | 23.0459 | 23.1837 | 21.8622 | 21.9082 | 21.9082 | -0.913 (-4.00%) | 1,810,256 |
| 9 Mar 2021 | CNY | 23.3725 | 23.3725 | 21.9388 | 22.8214 | 22.8214 | -0.423 (-1.82%) | 1,621,270 |
| 8 Mar 2021 | CNY | 23.7143 | 23.8929 | 23.2194 | 23.2449 | 23.2449 | -0.327 (-1.39%) | 1,815,485 |
| 5 Mar 2021 | CNY | 23.199 | 23.699 | 23.0663 | 23.5714 | 23.5714 | +0.281 (+1.20%) | 1,409,198 |
| 4 Mar 2021 | CNY | 23.4388 | 23.699 | 22.9592 | 23.2908 | 23.2908 | -0.194 (-0.83%) | 1,937,863 |
| 3 Mar 2021 | CNY | 22.6633 | 23.75 | 22.6633 | 23.4847 | 23.4847 | +0.51 (+2.22%) | 2,130,241 |
| 2 Mar 2021 | CNY | 23.0102 | 23.1939 | 22.6786 | 22.9745 | 22.9745 | -0.01 (-0.04%) | 1,828,915 |
