| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 29.46 | 29.63 | 29.06 | 29.48 | 29.48 | -0.28 (-0.94%) | 2,779,541 |
| 2 Apr 2021 | CNY | 28.31 | 31.22 | 28.31 | 29.76 | 29.76 | +1.38 (+4.86%) | 4,814,121 |
| 1 Apr 2021 | CNY | 28.51 | 29.17 | 28.23 | 28.38 | 28.38 | -0.33 (-1.15%) | 1,733,997 |
| 31 Mar 2021 | CNY | 28.08 | 29.19 | 28.08 | 28.71 | 28.71 | +0.46 (+1.63%) | 2,779,796 |
| 30 Mar 2021 | CNY | 27.58 | 28.32 | 26.82 | 28.25 | 28.25 | +0.67 (+2.43%) | 2,134,058 |
| 29 Mar 2021 | CNY | 27.4 | 27.95 | 27.37 | 27.58 | 27.58 | +0.23 (+0.84%) | 853,437 |
| 26 Mar 2021 | CNY | 27.13 | 27.46 | 27.13 | 27.35 | 27.35 | +0.1 (+0.37%) | 741,956 |
| 25 Mar 2021 | CNY | 27.65 | 27.8 | 27 | 27.25 | 27.25 | -0.82 (-2.92%) | 1,407,083 |
| 24 Mar 2021 | CNY | 30 | 30 | 28 | 28.07 | 28.07 | +0.42 (+1.52%) | 2,265,416 |
| 23 Mar 2021 | CNY | 28.32 | 28.46 | 27.53 | 27.65 | 27.65 | -0.88 (-3.08%) | 1,554,903 |
| 22 Mar 2021 | CNY | 27.48 | 29 | 27.1 | 28.53 | 28.53 | +1.24 (+4.54%) | 2,473,152 |
| 19 Mar 2021 | CNY | 26.58 | 27.57 | 26.55 | 27.29 | 27.29 | +0.48 (+1.79%) | 1,202,164 |
| 18 Mar 2021 | CNY | 26.78 | 26.97 | 26.59 | 26.81 | 26.81 | +0.03 (+0.11%) | 617,199 |
| 17 Mar 2021 | CNY | 26.32 | 26.87 | 26.12 | 26.78 | 26.78 | +0.47 (+1.79%) | 607,656 |
| 16 Mar 2021 | CNY | 25.86 | 26.43 | 25.84 | 26.31 | 26.31 | +0.41 (+1.58%) | 506,084 |
| 15 Mar 2021 | CNY | 26.4 | 26.49 | 25.79 | 25.9 | 25.9 | -0.66 (-2.48%) | 854,880 |
| 12 Mar 2021 | CNY | 27.12 | 27.12 | 26.5 | 26.56 | 26.56 | -0.56 (-2.06%) | 726,485 |
| 11 Mar 2021 | CNY | 26.69 | 27.17 | 26.68 | 27.12 | 27.12 | +0.3 (+1.12%) | 592,683 |
| 10 Mar 2021 | CNY | 27.1 | 27.2 | 26.56 | 26.82 | 26.82 | -0.17 (-0.63%) | 638,901 |
| 9 Mar 2021 | CNY | 28.07 | 28.1 | 26.21 | 26.99 | 26.99 | -1.1 (-3.92%) | 1,404,202 |
| 8 Mar 2021 | CNY | 28.83 | 29.15 | 28 | 28.09 | 28.09 | -0.7 (-2.43%) | 1,419,630 |
| 5 Mar 2021 | CNY | 28.38 | 28.88 | 28.15 | 28.79 | 28.79 | +0.22 (+0.77%) | 1,482,040 |
| 4 Mar 2021 | CNY | 28.06 | 28.64 | 27.96 | 28.57 | 28.57 | +0.52 (+1.85%) | 1,617,225 |
| 3 Mar 2021 | CNY | 27.6 | 28.07 | 27.51 | 28.05 | 28.05 | +0.4 (+1.45%) | 736,140 |
| 2 Mar 2021 | CNY | 28.34 | 28.38 | 27.5 | 27.65 | 27.65 | -0.52 (-1.85%) | 883,602 |
| 1 Mar 2021 | CNY | 27.74 | 28.35 | 27.74 | 28.17 | 28.17 | +0.45 (+1.62%) | 840,013 |
| 26 Feb 2021 | CNY | 27.59 | 27.73 | 27.07 | 27.72 | 27.72 | -0.16 (-0.57%) | 1,048,394 |
| 25 Feb 2021 | CNY | 28.53 | 28.86 | 27.82 | 27.88 | 27.88 | -1.01 (-3.50%) | 1,564,900 |
| 24 Feb 2021 | CNY | 28.33 | 29.49 | 28.33 | 28.89 | 28.89 | +0.61 (+2.16%) | 2,091,908 |
| 23 Feb 2021 | CNY | 28.73 | 28.73 | 28.01 | 28.28 | 28.28 | -0.57 (-1.98%) | 1,749,587 |
