| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 23.05 | 23.11 | 22.45 | 22.57 | 22.57 | -0.69 (-2.97%) | 1,730,875 |
| 6 Apr 2021 | CNY | 23.4 | 23.58 | 23.2 | 23.26 | 23.26 | -0.09 (-0.39%) | 1,295,496 |
| 2 Apr 2021 | CNY | 23.64 | 23.91 | 23.15 | 23.35 | 23.35 | +0.19 (+0.82%) | 1,849,425 |
| 1 Apr 2021 | CNY | 22.98 | 23.46 | 22.85 | 23.16 | 23.16 | +0.1 (+0.43%) | 989,350 |
| 31 Mar 2021 | CNY | 23.16 | 23.17 | 22.85 | 23.06 | 23.06 | -0.07 (-0.30%) | 679,300 |
| 30 Mar 2021 | CNY | 22.88 | 23.29 | 22.88 | 23.13 | 23.13 | +0.05 (+0.22%) | 1,059,150 |
| 29 Mar 2021 | CNY | 22.75 | 23.29 | 22.6 | 23.08 | 23.08 | +0.41 (+1.81%) | 1,743,850 |
| 26 Mar 2021 | CNY | 22.57 | 22.85 | 22.33 | 22.67 | 22.67 | +0.1 (+0.44%) | 990,400 |
| 25 Mar 2021 | CNY | 23.06 | 23.06 | 22.51 | 22.57 | 22.57 | -0.4 (-1.74%) | 1,032,371 |
| 24 Mar 2021 | CNY | 23.32 | 23.5 | 22.8 | 22.97 | 22.97 | -0.45 (-1.92%) | 1,208,688 |
| 23 Mar 2021 | CNY | 23.01 | 23.95 | 22.91 | 23.42 | 23.42 | +0.39 (+1.69%) | 1,912,600 |
| 22 Mar 2021 | CNY | 22.38 | 23.33 | 22.21 | 23.03 | 23.03 | +0.65 (+2.90%) | 1,506,625 |
| 19 Mar 2021 | CNY | 22.2 | 22.57 | 21.48 | 22.38 | 22.38 | +0.16 (+0.72%) | 1,186,117 |
| 18 Mar 2021 | CNY | 22.38 | 22.61 | 22.1 | 22.22 | 22.22 | -0.15 (-0.67%) | 1,194,650 |
| 17 Mar 2021 | CNY | 22.26 | 22.6 | 21.85 | 22.37 | 22.37 | +0.12 (+0.54%) | 1,093,439 |
| 16 Mar 2021 | CNY | 21.72 | 22.33 | 21.67 | 22.25 | 22.25 | +0.53 (+2.44%) | 1,017,233 |
| 15 Mar 2021 | CNY | 22.56 | 22.56 | 21.7 | 21.72 | 21.72 | -0.85 (-3.77%) | 1,796,931 |
| 12 Mar 2021 | CNY | 22.55 | 22.76 | 22.3 | 22.57 | 22.57 | +0.02 (+0.09%) | 955,845 |
| 11 Mar 2021 | CNY | 22.31 | 22.66 | 22.01 | 22.55 | 22.55 | +0.28 (+1.26%) | 1,087,500 |
| 10 Mar 2021 | CNY | 22.67 | 22.96 | 22.1 | 22.27 | 22.27 | -0.33 (-1.46%) | 1,371,808 |
| 9 Mar 2021 | CNY | 23.66 | 23.79 | 22.41 | 22.6 | 22.6 | -0.96 (-4.07%) | 1,959,250 |
| 8 Mar 2021 | CNY | 24.31 | 24.84 | 23.55 | 23.56 | 23.56 | -0.76 (-3.13%) | 2,017,775 |
| 5 Mar 2021 | CNY | 23.55 | 24.8 | 23.49 | 24.32 | 24.32 | +0.78 (+3.31%) | 2,369,500 |
| 4 Mar 2021 | CNY | 23.68 | 24.02 | 23.42 | 23.54 | 23.54 | -0.91 (-3.72%) | 2,827,300 |
| 3 Mar 2021 | CNY | 24.75 | 24.88 | 24.3 | 24.45 | 24.45 | -0.06 (-0.24%) | 2,005,758 |
| 2 Mar 2021 | CNY | 24.26 | 24.88 | 23.94 | 24.51 | 24.51 | +0.38 (+1.57%) | 2,905,227 |
| 1 Mar 2021 | CNY | 23.46 | 24.15 | 23.4 | 24.13 | 24.13 | +0.63 (+2.68%) | 2,024,333 |
| 26 Feb 2021 | CNY | 23.12 | 23.7 | 22.8 | 23.5 | 23.5 | +0.26 (+1.12%) | 1,426,514 |
| 25 Feb 2021 | CNY | 23.96 | 24.06 | 23.2 | 23.24 | 23.24 | -0.64 (-2.68%) | 1,497,277 |
| 24 Feb 2021 | CNY | 24.11 | 24.15 | 23.66 | 23.88 | 23.88 | +0.1 (+0.42%) | 1,649,175 |
