| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 29.51 | 29.63 | 28.9 | 29.41 | 29.41 | +0.07 (+0.24%) | 4,213,966 |
| 14 Apr 2021 | CNY | 29.67 | 29.89 | 29 | 29.34 | 29.34 | +0.04 (+0.14%) | 4,483,940 |
| 13 Apr 2021 | CNY | 29.89 | 30.23 | 29.15 | 29.3 | 29.3 | -0.45 (-1.51%) | 5,642,445 |
| 12 Apr 2021 | CNY | 31.62 | 31.9 | 29.62 | 29.75 | 29.75 | -1.87 (-5.91%) | 9,727,923 |
| 9 Apr 2021 | CNY | 31.1 | 32.28 | 31.1 | 31.62 | 31.62 | +0.72 (+2.33%) | 12,246,197 |
| 8 Apr 2021 | CNY | 30.57 | 31.08 | 30.2 | 30.9 | 30.9 | +0.28 (+0.91%) | 7,172,484 |
| 7 Apr 2021 | CNY | 30.77 | 30.88 | 29.65 | 30.62 | 30.62 | +0.16 (+0.53%) | 7,987,800 |
| 6 Apr 2021 | CNY | 30.39 | 31.33 | 30.2 | 30.46 | 30.46 | +0.51 (+1.70%) | 12,065,269 |
| 2 Apr 2021 | CNY | 29.73 | 30.29 | 29.25 | 29.95 | 29.95 | +0.57 (+1.94%) | 10,856,472 |
| 1 Apr 2021 | CNY | 28.13 | 31.1 | 28.01 | 29.38 | 29.38 | +1.49 (+5.34%) | 23,501,261 |
| 31 Mar 2021 | CNY | 27.84 | 28.08 | 26.91 | 27.89 | 27.89 | +0.24 (+0.87%) | 5,276,925 |
| 30 Mar 2021 | CNY | 27.56 | 27.75 | 27 | 27.65 | 27.65 | +0.47 (+1.73%) | 7,147,736 |
| 29 Mar 2021 | CNY | 28.21 | 28.47 | 27.17 | 27.18 | 27.18 | -1.11 (-3.92%) | 8,905,740 |
| 26 Mar 2021 | CNY | 28.33 | 28.8 | 28.15 | 28.29 | 28.29 | +0.22 (+0.78%) | 6,210,979 |
| 25 Mar 2021 | CNY | 28.29 | 29.32 | 27.99 | 28.07 | 28.07 | -0.22 (-0.78%) | 8,540,652 |
| 24 Mar 2021 | CNY | 28.11 | 28.72 | 28 | 28.29 | 28.29 | -0.13 (-0.46%) | 8,833,537 |
| 23 Mar 2021 | CNY | 29.88 | 29.91 | 28.4 | 28.42 | 28.42 | -0.93 (-3.17%) | 8,325,358 |
| 22 Mar 2021 | CNY | 29.01 | 29.63 | 28.78 | 29.35 | 29.35 | +0.7 (+2.44%) | 8,367,536 |
| 19 Mar 2021 | CNY | 28.82 | 29.47 | 28.27 | 28.65 | 28.65 | -0.13 (-0.45%) | 11,016,475 |
| 18 Mar 2021 | CNY | 28.49 | 29.71 | 27.82 | 28.78 | 28.78 | +0.54 (+1.91%) | 12,455,350 |
| 17 Mar 2021 | CNY | 28 | 28.88 | 27.53 | 28.24 | 28.24 | +0.04 (+0.14%) | 12,764,719 |
| 16 Mar 2021 | CNY | 26.4 | 28.97 | 26.3 | 28.2 | 28.2 | +2.88 (+11.37%) | 24,716,091 |
| 15 Mar 2021 | CNY | 25.03 | 26.36 | 24.7 | 25.32 | 25.32 | +0.5 (+2.01%) | 15,598,879 |
| 12 Mar 2021 | CNY | 23.91 | 24.97 | 23.61 | 24.82 | 24.82 | +0.98 (+4.11%) | 7,855,854 |
| 11 Mar 2021 | CNY | 23.01 | 24.12 | 22.08 | 23.84 | 23.84 | +0.76 (+3.29%) | 9,388,329 |
| 10 Mar 2021 | CNY | 23.61 | 23.96 | 22.95 | 23.08 | 23.08 | -0.29 (-1.24%) | 8,205,112 |
| 9 Mar 2021 | CNY | 24.69 | 25.6 | 23.26 | 23.37 | 23.37 | -1.64 (-6.56%) | 12,876,680 |
| 8 Mar 2021 | CNY | 25.42 | 26.78 | 25.01 | 25.01 | 25.01 | -0.15 (-0.60%) | 14,402,415 |
| 5 Mar 2021 | CNY | 24.5 | 25.85 | 23.01 | 25.16 | 25.16 | -0.62 (-2.40%) | 14,500,608 |
| 4 Mar 2021 | CNY | 26.43 | 26.53 | 25.63 | 25.78 | 25.78 | -1.02 (-3.81%) | 7,344,995 |
