| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2021 | CNY | 21.0588 | 21.7843 | 20.9412 | 21.4471 | 21.4471 | +0.275 (+1.30%) | 7,269,675 |
| 1 Apr 2021 | CNY | 20.5726 | 21.298 | 20.4706 | 21.1726 | 21.1726 | +0.604 (+2.94%) | 5,736,842 |
| 31 Mar 2021 | CNY | 20.451 | 20.7412 | 20.3922 | 20.5686 | 20.5686 | +0.118 (+0.58%) | 3,303,244 |
| 30 Mar 2021 | CNY | 20.902 | 20.902 | 20.3804 | 20.451 | 20.451 | -0.345 (-1.66%) | 3,809,065 |
| 29 Mar 2021 | CNY | 20.6549 | 20.9333 | 20.5882 | 20.7961 | 20.7961 | +0.141 (+0.68%) | 3,910,572 |
| 26 Mar 2021 | CNY | 20.4471 | 21 | 20.3137 | 20.6549 | 20.6549 | +0.392 (+1.94%) | 5,402,019 |
| 25 Mar 2021 | CNY | 20.3451 | 20.7608 | 20.2 | 20.2627 | 20.2627 | -0.349 (-1.69%) | 4,944,600 |
| 24 Mar 2021 | CNY | 20.549 | 21.0588 | 20.3529 | 20.6118 | 20.6118 | -0.016 (-0.08%) | 6,230,743 |
| 23 Mar 2021 | CNY | 19.8706 | 20.8353 | 19.8706 | 20.6275 | 20.6275 | +0.392 (+1.94%) | 9,700,322 |
| 22 Mar 2021 | CNY | 19.3177 | 20.3686 | 19.3177 | 20.2353 | 20.2353 | +1.533 (+8.20%) | 9,599,013 |
| 19 Mar 2021 | CNY | 18.6275 | 18.9451 | 18.5098 | 18.702 | 18.702 | -0.102 (-0.54%) | 3,698,622 |
| 18 Mar 2021 | CNY | 19.0235 | 19.1686 | 18.8039 | 18.8039 | 18.8039 | -0.392 (-2.04%) | 4,028,561 |
| 17 Mar 2021 | CNY | 18.8628 | 19.2941 | 18.8431 | 19.1961 | 19.1961 | +0.22 (+1.16%) | 4,438,662 |
| 16 Mar 2021 | CNY | 18.9804 | 19.3255 | 18.7451 | 18.9765 | 18.9765 | +0.157 (+0.83%) | 4,825,053 |
| 15 Mar 2021 | CNY | 18.6078 | 19.0157 | 18.4706 | 18.8196 | 18.8196 | +0.361 (+1.95%) | 7,271,704 |
| 12 Mar 2021 | CNY | 19.2 | 19.2549 | 18.3137 | 18.4588 | 18.4588 | -0.616 (-3.23%) | 8,765,910 |
| 11 Mar 2021 | CNY | 19.1373 | 19.3451 | 18.8745 | 19.0745 | 19.0745 | +0.063 (+0.33%) | 5,578,663 |
| 10 Mar 2021 | CNY | 19.4039 | 19.7216 | 18.9608 | 19.0118 | 19.0118 | -0.157 (-0.82%) | 5,214,862 |
| 9 Mar 2021 | CNY | 20.3137 | 20.4784 | 18.8235 | 19.1686 | 19.1686 | -1.282 (-6.27%) | 10,176,542 |
| 8 Mar 2021 | CNY | 21.1804 | 21.5177 | 20.4353 | 20.451 | 20.451 | -0.674 (-3.19%) | 6,854,004 |
| 5 Mar 2021 | CNY | 20.5882 | 21.149 | 20.5098 | 21.1255 | 21.1255 | +0.608 (+2.96%) | 6,600,914 |
| 4 Mar 2021 | CNY | 21.2353 | 21.2353 | 20.4235 | 20.5177 | 20.5177 | -0.725 (-3.41%) | 7,087,865 |
| 3 Mar 2021 | CNY | 20.9608 | 21.2471 | 20.7059 | 21.2431 | 21.2431 | +0.255 (+1.21%) | 5,011,986 |
| 2 Mar 2021 | CNY | 21.3569 | 21.549 | 20.8667 | 20.9882 | 20.9882 | -0.373 (-1.74%) | 5,895,090 |
| 1 Mar 2021 | CNY | 21.2314 | 21.4 | 21.0235 | 21.3608 | 21.3608 | +0.228 (+1.08%) | 6,038,275 |
| 26 Feb 2021 | CNY | 20.4275 | 21.3333 | 20.4275 | 21.1333 | 21.1333 | +0.172 (+0.82%) | 7,016,439 |
| 25 Feb 2021 | CNY | 21.7961 | 21.7961 | 20.7843 | 20.9608 | 20.9608 | -0.525 (-2.45%) | 7,268,553 |
| 24 Feb 2021 | CNY | 21.6471 | 22.0392 | 21.2941 | 21.4863 | 21.4863 | -0.286 (-1.31%) | 5,705,915 |
| 23 Feb 2021 | CNY | 21.1922 | 21.9216 | 21.1843 | 21.7726 | 21.7726 | +0.204 (+0.95%) | 5,562,159 |
| 22 Feb 2021 | CNY | 22.8235 | 22.8235 | 21.5686 | 21.5686 | 21.5686 | -1.278 (-5.60%) | 10,337,401 |
