| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 22.6769 | 22.8308 | 22.1539 | 22.3077 | 22.3077 | -0.185 (-0.82%) | 3,213,470 |
| 2 Apr 2021 | CNY | 21.8846 | 22.8154 | 21.7154 | 22.4923 | 22.4923 | +0.446 (+2.02%) | 4,711,522 |
| 1 Apr 2021 | CNY | 23.0615 | 23.0615 | 21.7077 | 22.0462 | 22.0462 | -2.077 (-8.61%) | 8,139,536 |
| 31 Mar 2021 | CNY | 25.5462 | 27.5692 | 24.0769 | 24.1231 | 24.1231 | -0.938 (-3.74%) | 9,574,240 |
| 30 Mar 2021 | CNY | 22.8154 | 25.0615 | 22.4385 | 25.0615 | 25.0615 | +2.277 (+9.99%) | 5,449,077 |
| 29 Mar 2021 | CNY | 21.7923 | 23.0615 | 21.7923 | 22.7846 | 22.7846 | +0.646 (+2.92%) | 2,884,066 |
| 26 Mar 2021 | CNY | 21.1462 | 23.0692 | 20.9077 | 22.1385 | 22.1385 | +0.939 (+4.43%) | 2,232,880 |
| 25 Mar 2021 | CNY | 20.7692 | 21.4462 | 20.6615 | 21.2 | 21.2 | +0.415 (+2.00%) | 1,420,920 |
| 24 Mar 2021 | CNY | 21.0462 | 21.3 | 20.6923 | 20.7846 | 20.7846 | -0.277 (-1.31%) | 1,246,310 |
| 23 Mar 2021 | CNY | 20.9077 | 21.3385 | 20.8539 | 21.0615 | 21.0615 | +0.054 (+0.26%) | 1,163,110 |
| 22 Mar 2021 | CNY | 21 | 21.1539 | 20.6615 | 21.0077 | 21.0077 | +0.208 (+1.00%) | 1,261,520 |
| 19 Mar 2021 | CNY | 20.1923 | 20.9539 | 20.0923 | 20.8 | 20.8 | +0.5 (+2.46%) | 1,422,460 |
| 18 Mar 2021 | CNY | 20.2615 | 20.3769 | 20.1692 | 20.3 | 20.3 | +0.054 (+0.27%) | 653,380 |
| 17 Mar 2021 | CNY | 19.9615 | 20.4 | 19.8154 | 20.2462 | 20.2462 | +0.238 (+1.19%) | 672,100 |
| 16 Mar 2021 | CNY | 19.7231 | 20.0692 | 19.7154 | 20.0077 | 20.0077 | +0.315 (+1.60%) | 576,962 |
| 15 Mar 2021 | CNY | 19.9923 | 19.9923 | 19.6 | 19.6923 | 19.6923 | -0.308 (-1.54%) | 609,180 |
| 12 Mar 2021 | CNY | 20.2923 | 20.4154 | 20 | 20 | 20 | -0.292 (-1.44%) | 575,250 |
| 11 Mar 2021 | CNY | 20 | 20.3231 | 19.8615 | 20.2923 | 20.2923 | +0.292 (+1.46%) | 790,530 |
| 10 Mar 2021 | CNY | 20.7539 | 20.7539 | 19.8923 | 20 | 20 | -0.446 (-2.18%) | 1,061,710 |
| 9 Mar 2021 | CNY | 21.1308 | 21.2 | 20.1385 | 20.4462 | 20.4462 | -0.638 (-3.03%) | 1,309,870 |
| 8 Mar 2021 | CNY | 21.3077 | 21.4615 | 21.0231 | 21.0846 | 21.0846 | -0.069 (-0.33%) | 1,123,736 |
| 5 Mar 2021 | CNY | 21.0385 | 21.2077 | 20.9923 | 21.1539 | 21.1539 | +0.115 (+0.55%) | 967,590 |
| 4 Mar 2021 | CNY | 21.1539 | 21.3539 | 20.8539 | 21.0385 | 21.0385 | -0.115 (-0.55%) | 1,210,446 |
| 3 Mar 2021 | CNY | 21.0077 | 21.2769 | 20.8615 | 21.1539 | 21.1539 | +0.154 (+0.73%) | 1,009,060 |
| 2 Mar 2021 | CNY | 21.4077 | 21.4077 | 20.8385 | 21 | 21 | -0.269 (-1.27%) | 1,214,980 |
| 1 Mar 2021 | CNY | 21.0231 | 21.3846 | 21.0231 | 21.2692 | 21.2692 | +0.262 (+1.24%) | 1,407,770 |
| 26 Feb 2021 | CNY | 20.4692 | 21.2308 | 20.1077 | 21.0077 | 21.0077 | +0.492 (+2.40%) | 1,442,610 |
| 25 Feb 2021 | CNY | 21.2308 | 21.2308 | 20.5154 | 20.5154 | 20.5154 | -0.5 (-2.38%) | 1,175,460 |
| 24 Feb 2021 | CNY | 20.7846 | 21.1539 | 20.6769 | 21.0154 | 21.0154 | +0.231 (+1.11%) | 1,240,330 |
| 23 Feb 2021 | CNY | 21.0154 | 21.1385 | 20.6615 | 20.7846 | 20.7846 | -0.362 (-1.71%) | 1,256,962 |
