| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2021 | CNY | 23.7733 | 24.2 | 23.6133 | 24.08 | 24.08 | +0.327 (+1.38%) | 855,250 |
| 15 Apr 2021 | CNY | 23.8933 | 23.8933 | 23.3933 | 23.7533 | 23.7533 | +0.007 (+0.03%) | 548,545 |
| 14 Apr 2021 | CNY | 24 | 24 | 23.4667 | 23.7467 | 23.7467 | +0.08 (+0.34%) | 787,753 |
| 13 Apr 2021 | CNY | 24.3067 | 24.3067 | 23.6 | 23.6667 | 23.6667 | -0.4 (-1.66%) | 685,824 |
| 12 Apr 2021 | CNY | 24.6667 | 24.6667 | 23.9533 | 24.0667 | 24.0667 | -0.44 (-1.80%) | 960,450 |
| 9 Apr 2021 | CNY | 25.2667 | 25.2867 | 24.4067 | 24.5067 | 24.5067 | -0.513 (-2.05%) | 982,257 |
| 8 Apr 2021 | CNY | 25.2933 | 25.4067 | 25 | 25.02 | 25.02 | -0.167 (-0.66%) | 770,244 |
| 7 Apr 2021 | CNY | 25.3867 | 25.5067 | 25.12 | 25.1867 | 25.1867 | -0.333 (-1.31%) | 691,261 |
| 6 Apr 2021 | CNY | 25.5333 | 25.8467 | 25.4667 | 25.52 | 25.52 | -0.06 (-0.23%) | 672,342 |
| 2 Apr 2021 | CNY | 25.6667 | 25.8333 | 25.4867 | 25.58 | 25.58 | -0.08 (-0.31%) | 710,563 |
| 1 Apr 2021 | CNY | 25.2667 | 25.8533 | 25.24 | 25.66 | 25.66 | +0.207 (+0.81%) | 617,232 |
| 31 Mar 2021 | CNY | 25.1333 | 25.6 | 25.1333 | 25.4533 | 25.4533 | +0.133 (+0.53%) | 715,885 |
| 30 Mar 2021 | CNY | 26.5933 | 26.6 | 25.1067 | 25.32 | 25.32 | +0.013 (+0.05%) | 1,298,148 |
| 29 Mar 2021 | CNY | 25.34 | 25.6 | 25 | 25.3067 | 25.3067 | +0.013 (+0.05%) | 664,425 |
| 26 Mar 2021 | CNY | 25.02 | 25.4533 | 24.7333 | 25.2933 | 25.2933 | +0.487 (+1.96%) | 822,285 |
| 25 Mar 2021 | CNY | 24.8333 | 24.9067 | 24.2467 | 24.8067 | 24.8067 | +0.22 (+0.89%) | 640,474 |
| 24 Mar 2021 | CNY | 24.44 | 24.84 | 24.44 | 24.5867 | 24.5867 | -0.047 (-0.19%) | 687,120 |
| 23 Mar 2021 | CNY | 24.7267 | 25.1333 | 24.54 | 24.6333 | 24.6333 | -0.253 (-1.02%) | 627,675 |
| 22 Mar 2021 | CNY | 24.5933 | 24.9133 | 24.42 | 24.8867 | 24.8867 | +0.273 (+1.11%) | 470,475 |
| 19 Mar 2021 | CNY | 25.2133 | 25.2133 | 24.6 | 24.6133 | 24.6133 | -0.46 (-1.83%) | 627,580 |
| 18 Mar 2021 | CNY | 25.24 | 25.3067 | 24.9667 | 25.0733 | 25.0733 | +0.087 (+0.35%) | 580,848 |
| 17 Mar 2021 | CNY | 24.8 | 25.0733 | 24.7067 | 24.9867 | 24.9867 | +0.233 (+0.94%) | 1,178,542 |
| 16 Mar 2021 | CNY | 24.44 | 25.04 | 24.3333 | 24.7533 | 24.7533 | +0.307 (+1.25%) | 1,054,851 |
| 15 Mar 2021 | CNY | 24.7933 | 24.7933 | 24.34 | 24.4467 | 24.4467 | -0.353 (-1.42%) | 896,287 |
| 12 Mar 2021 | CNY | 25.06 | 25.3133 | 24.5867 | 24.8 | 24.8 | -0.267 (-1.06%) | 1,727,056 |
| 11 Mar 2021 | CNY | 25.1333 | 25.1867 | 24.6867 | 25.0667 | 25.0667 | +0.08 (+0.32%) | 1,195,006 |
| 10 Mar 2021 | CNY | 25.4467 | 25.4467 | 24.92 | 24.9867 | 24.9867 | -0.213 (-0.85%) | 1,044,039 |
| 9 Mar 2021 | CNY | 26.26 | 26.4533 | 25.2 | 25.2 | 25.2 | -0.98 (-3.74%) | 1,814,925 |
| 8 Mar 2021 | CNY | 27.6067 | 27.6067 | 26.08 | 26.18 | 26.18 | -1.06 (-3.89%) | 1,793,850 |
| 5 Mar 2021 | CNY | 28 | 28.1133 | 26.92 | 27.24 | 27.24 | -0.427 (-1.54%) | 1,768,050 |
