| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 27.58 | 27.65 | 27.15 | 27.31 | 27.31 | -0.21 (-0.76%) | 946,772 |
| 14 Apr 2021 | CNY | 27.11 | 27.59 | 26.74 | 27.52 | 27.52 | +0.36 (+1.33%) | 1,210,580 |
| 13 Apr 2021 | CNY | 27.83 | 27.83 | 27.02 | 27.16 | 27.16 | -0.67 (-2.41%) | 2,226,472 |
| 12 Apr 2021 | CNY | 29.09 | 29.35 | 27.71 | 27.83 | 27.83 | -1.36 (-4.66%) | 2,357,877 |
| 9 Apr 2021 | CNY | 29.35 | 29.88 | 29.15 | 29.19 | 29.19 | -0.13 (-0.44%) | 1,813,100 |
| 8 Apr 2021 | CNY | 29.95 | 30.2 | 29.28 | 29.32 | 29.32 | -0.56 (-1.87%) | 2,152,119 |
| 7 Apr 2021 | CNY | 30.11 | 30.14 | 29.6 | 29.88 | 29.88 | -0.38 (-1.26%) | 1,481,600 |
| 6 Apr 2021 | CNY | 29.22 | 30.92 | 29.09 | 30.26 | 30.26 | +1.1 (+3.77%) | 3,234,991 |
| 2 Apr 2021 | CNY | 28.74 | 29.17 | 28.71 | 29.16 | 29.16 | +0.4 (+1.39%) | 1,773,599 |
| 1 Apr 2021 | CNY | 28.35 | 28.88 | 28.35 | 28.76 | 28.76 | +0.21 (+0.74%) | 1,389,540 |
| 31 Mar 2021 | CNY | 28.47 | 28.87 | 28.4 | 28.55 | 28.55 | +0.09 (+0.32%) | 994,980 |
| 30 Mar 2021 | CNY | 28.84 | 29.19 | 28.41 | 28.46 | 28.46 | -0.56 (-1.93%) | 1,282,792 |
| 29 Mar 2021 | CNY | 29.05 | 29.28 | 28.81 | 29.02 | 29.02 | -0.02 (-0.07%) | 1,428,601 |
| 26 Mar 2021 | CNY | 28.68 | 29.15 | 28.51 | 29.04 | 29.04 | +0.42 (+1.47%) | 1,620,515 |
| 25 Mar 2021 | CNY | 28.69 | 29.1 | 28.12 | 28.62 | 28.62 | -0.13 (-0.45%) | 1,519,115 |
| 24 Mar 2021 | CNY | 29.07 | 29.14 | 28.3 | 28.75 | 28.75 | -0.4 (-1.37%) | 1,851,200 |
| 23 Mar 2021 | CNY | 29.66 | 29.96 | 29.06 | 29.15 | 29.15 | -0.49 (-1.65%) | 1,971,340 |
| 22 Mar 2021 | CNY | 29.53 | 29.78 | 29.25 | 29.64 | 29.64 | +0.12 (+0.41%) | 1,632,480 |
| 19 Mar 2021 | CNY | 29.38 | 30.15 | 29.36 | 29.52 | 29.52 | -0.2 (-0.67%) | 1,555,318 |
| 18 Mar 2021 | CNY | 29.89 | 30.14 | 29.4 | 29.72 | 29.72 | -0.28 (-0.93%) | 1,777,700 |
| 17 Mar 2021 | CNY | 29.18 | 30.21 | 28.93 | 30 | 30 | +0.8 (+2.74%) | 2,391,800 |
| 16 Mar 2021 | CNY | 29 | 29.38 | 28.66 | 29.2 | 29.2 | +0.44 (+1.53%) | 1,651,300 |
| 15 Mar 2021 | CNY | 29.22 | 29.5 | 28.5 | 28.76 | 28.76 | -0.48 (-1.64%) | 1,796,300 |
| 12 Mar 2021 | CNY | 30.11 | 30.29 | 29.17 | 29.24 | 29.24 | -0.76 (-2.53%) | 1,909,009 |
| 11 Mar 2021 | CNY | 29.73 | 30.41 | 29.32 | 30 | 30 | +0.24 (+0.81%) | 1,925,580 |
| 10 Mar 2021 | CNY | 30.75 | 31.34 | 29.66 | 29.76 | 29.76 | -0.97 (-3.16%) | 3,191,200 |
| 9 Mar 2021 | CNY | 33.13 | 33.33 | 30.05 | 30.73 | 30.73 | -2.56 (-7.69%) | 3,668,300 |
| 8 Mar 2021 | CNY | 34.36 | 34.65 | 33.26 | 33.29 | 33.29 | -1.06 (-3.09%) | 2,526,905 |
| 5 Mar 2021 | CNY | 33.6 | 34.47 | 33.58 | 34.35 | 34.35 | +0.38 (+1.12%) | 2,108,505 |
| 4 Mar 2021 | CNY | 33.83 | 34.47 | 33.54 | 33.97 | 33.97 | -0.06 (-0.18%) | 2,262,060 |
