| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 23.5 | 23.57 | 23 | 23.15 | 23.15 | -0.52 (-2.20%) | 6,169,289 |
| 6 Apr 2021 | CNY | 23.85 | 24.04 | 22.8 | 23.67 | 23.67 | -0.23 (-0.96%) | 8,584,098 |
| 2 Apr 2021 | CNY | 24.2 | 25.14 | 22.88 | 23.9 | 23.9 | -0.2 (-0.83%) | 14,276,148 |
| 1 Apr 2021 | CNY | 23.2 | 24.32 | 23.03 | 24.1 | 24.1 | +0.92 (+3.97%) | 9,449,426 |
| 31 Mar 2021 | CNY | 23.15 | 23.41 | 22.81 | 23.18 | 23.18 | -0.17 (-0.73%) | 5,662,347 |
| 30 Mar 2021 | CNY | 23 | 23.43 | 22.25 | 23.35 | 23.35 | -0.35 (-1.48%) | 12,127,542 |
| 29 Mar 2021 | CNY | 23.37 | 24.1 | 23.12 | 23.7 | 23.7 | -0.16 (-0.67%) | 7,948,247 |
| 26 Mar 2021 | CNY | 23.52 | 24.35 | 23.52 | 23.86 | 23.86 | +0.46 (+1.97%) | 7,679,879 |
| 25 Mar 2021 | CNY | 23.52 | 24.08 | 23.22 | 23.4 | 23.4 | -0.58 (-2.42%) | 8,488,289 |
| 24 Mar 2021 | CNY | 24.01 | 24.7 | 23.6 | 23.98 | 23.98 | -0.34 (-1.40%) | 9,956,042 |
| 23 Mar 2021 | CNY | 25.05 | 25.55 | 24.24 | 24.32 | 24.32 | -0.81 (-3.22%) | 10,057,119 |
| 22 Mar 2021 | CNY | 24.14 | 25.39 | 24.14 | 25.13 | 25.13 | +0.63 (+2.57%) | 9,851,439 |
| 19 Mar 2021 | CNY | 25.33 | 25.89 | 24.42 | 24.5 | 24.5 | -1.68 (-6.42%) | 12,758,151 |
| 18 Mar 2021 | CNY | 24.94 | 26.58 | 24.71 | 26.18 | 26.18 | +1.12 (+4.47%) | 15,509,830 |
| 17 Mar 2021 | CNY | 25 | 25.32 | 23.78 | 25.06 | 25.06 | +0.43 (+1.75%) | 12,118,656 |
| 16 Mar 2021 | CNY | 25.5 | 25.54 | 23.74 | 24.63 | 24.63 | -0.53 (-2.11%) | 15,980,623 |
| 15 Mar 2021 | CNY | 26.56 | 26.62 | 24.78 | 25.16 | 25.16 | -1.79 (-6.64%) | 18,345,297 |
| 12 Mar 2021 | CNY | 27.46 | 28.14 | 26.18 | 26.95 | 26.95 | -0.41 (-1.50%) | 16,589,329 |
| 11 Mar 2021 | CNY | 26.17 | 28.58 | 26.17 | 27.36 | 27.36 | +1.21 (+4.63%) | 22,601,051 |
| 10 Mar 2021 | CNY | 26.88 | 27.27 | 25.42 | 26.15 | 26.15 | -0.32 (-1.21%) | 22,403,951 |
| 9 Mar 2021 | CNY | 26.78 | 27.95 | 24.86 | 26.47 | 26.47 | -0.41 (-1.53%) | 37,123,934 |
| 8 Mar 2021 | CNY | 26.88 | 26.88 | 26.11 | 26.88 | 26.88 | +4.48 (+20.00%) | 26,951,900 |
| 5 Mar 2021 | CNY | 22.25 | 23.38 | 21.66 | 22.4 | 22.4 | +0.35 (+1.59%) | 12,516,674 |
| 4 Mar 2021 | CNY | 23 | 23.14 | 21.65 | 22.05 | 22.05 | -1.56 (-6.61%) | 12,602,040 |
| 3 Mar 2021 | CNY | 23.37 | 24.33 | 23.16 | 23.61 | 23.61 | +0.41 (+1.77%) | 13,345,040 |
| 2 Mar 2021 | CNY | 23.92 | 23.92 | 22.88 | 23.2 | 23.2 | -0.72 (-3.01%) | 12,245,586 |
| 1 Mar 2021 | CNY | 22.37 | 24.08 | 22.23 | 23.92 | 23.92 | +1.69 (+7.60%) | 15,937,797 |
| 26 Feb 2021 | CNY | 22.5 | 22.97 | 22.09 | 22.23 | 22.23 | -0.97 (-4.18%) | 14,965,852 |
| 25 Feb 2021 | CNY | 21.99 | 23.5 | 21.4 | 23.2 | 23.2 | +1.54 (+7.11%) | 24,682,887 |
| 24 Feb 2021 | CNY | 21.17 | 23.55 | 21.17 | 21.66 | 21.66 | +1.81 (+9.12%) | 27,946,120 |
