| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 25.46 | 25.5133 | 24.6667 | 25.24 | 25.24 | -0.067 (-0.26%) | 2,742,808 |
| 14 Apr 2021 | CNY | 24.38 | 25.8667 | 24.2733 | 25.3067 | 25.3067 | +0.887 (+3.63%) | 6,328,566 |
| 13 Apr 2021 | CNY | 26 | 26.2533 | 24.1 | 24.42 | 24.42 | -1.52 (-5.86%) | 7,793,457 |
| 12 Apr 2021 | CNY | 26.2733 | 27.1533 | 25.6067 | 25.94 | 25.94 | -0.28 (-1.07%) | 6,151,212 |
| 9 Apr 2021 | CNY | 26.12 | 27.3067 | 25.8 | 26.22 | 26.22 | +0.18 (+0.69%) | 4,369,513 |
| 8 Apr 2021 | CNY | 25.62 | 26.6 | 25.4667 | 26.04 | 26.04 | +0.307 (+1.19%) | 4,250,493 |
| 7 Apr 2021 | CNY | 26.4067 | 26.6 | 25.4 | 25.7333 | 25.7333 | -0.667 (-2.53%) | 3,461,019 |
| 6 Apr 2021 | CNY | 26.3933 | 26.6733 | 25.68 | 26.4 | 26.4 | +0.013 (+0.05%) | 3,929,595 |
| 2 Apr 2021 | CNY | 25.6467 | 26.5867 | 25.2933 | 26.3867 | 26.3867 | +1.127 (+4.46%) | 6,030,556 |
| 1 Apr 2021 | CNY | 25.1267 | 25.92 | 24.8867 | 25.26 | 25.26 | +0.427 (+1.72%) | 3,939,010 |
| 31 Mar 2021 | CNY | 26 | 26.18 | 24.4533 | 24.8333 | 24.8333 | -1.333 (-5.10%) | 5,012,815 |
| 30 Mar 2021 | CNY | 25.8133 | 26.26 | 25.4067 | 26.1667 | 26.1667 | +0.087 (+0.33%) | 5,422,521 |
| 29 Mar 2021 | CNY | 25.4867 | 26.5333 | 25.14 | 26.08 | 26.08 | +0.507 (+1.98%) | 5,311,483 |
| 26 Mar 2021 | CNY | 24.36 | 25.9 | 24.1533 | 25.5733 | 25.5733 | +1.44 (+5.97%) | 6,755,355 |
| 25 Mar 2021 | CNY | 24.86 | 24.86 | 24 | 24.1333 | 24.1333 | -0.607 (-2.45%) | 3,224,182 |
| 24 Mar 2021 | CNY | 25.18 | 25.4733 | 24.6133 | 24.74 | 24.74 | -0.447 (-1.77%) | 3,703,962 |
| 23 Mar 2021 | CNY | 25.9333 | 26.3 | 24.84 | 25.1867 | 25.1867 | -0.78 (-3.00%) | 5,109,079 |
| 22 Mar 2021 | CNY | 25.86 | 26.7267 | 25.34 | 25.9667 | 25.9667 | +0.407 (+1.59%) | 7,479,171 |
| 19 Mar 2021 | CNY | 24.9333 | 26 | 24.7333 | 25.56 | 25.56 | +0.313 (+1.24%) | 6,007,665 |
| 18 Mar 2021 | CNY | 24.6533 | 25.3867 | 24.1733 | 25.2467 | 25.2467 | +0.573 (+2.32%) | 5,551,807 |
| 17 Mar 2021 | CNY | 25.0267 | 25.1667 | 24.2667 | 24.6733 | 24.6733 | -0.247 (-0.99%) | 2,874,372 |
| 16 Mar 2021 | CNY | 24.38 | 25.1467 | 24.38 | 24.92 | 24.92 | +0.58 (+2.38%) | 4,244,946 |
| 15 Mar 2021 | CNY | 24.3333 | 25.1867 | 23.6933 | 24.34 | 24.34 | -0.18 (-0.73%) | 5,681,412 |
| 12 Mar 2021 | CNY | 24.38 | 25.2 | 24 | 24.52 | 24.52 | -0.02 (-0.08%) | 4,810,980 |
| 11 Mar 2021 | CNY | 24.2133 | 24.7867 | 24.04 | 24.54 | 24.54 | +0.4 (+1.66%) | 4,804,600 |
| 10 Mar 2021 | CNY | 24.82 | 25.1533 | 23.9267 | 24.14 | 24.14 | -0.327 (-1.34%) | 5,316,910 |
| 9 Mar 2021 | CNY | 25.3333 | 26.2733 | 24.28 | 24.4667 | 24.4667 | -1.213 (-4.72%) | 7,880,517 |
| 8 Mar 2021 | CNY | 27.6667 | 27.9 | 25.6067 | 25.68 | 25.68 | -1.88 (-6.82%) | 4,987,666 |
| 5 Mar 2021 | CNY | 27.9867 | 28.5333 | 27.42 | 27.56 | 27.56 | -0.427 (-1.52%) | 3,638,170 |
| 4 Mar 2021 | CNY | 28.5267 | 28.9933 | 27.5933 | 27.9867 | 27.9867 | -0.747 (-2.60%) | 4,830,636 |
