| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 30.0533 | 31.2 | 29.8333 | 30.9 | 30.9 | +0.68 (+2.25%) | 2,765,857 |
| 6 Apr 2021 | CNY | 30.3333 | 30.4333 | 29.92 | 30.22 | 30.22 | +0.18 (+0.60%) | 1,686,424 |
| 2 Apr 2021 | CNY | 28.9933 | 30.2 | 28.8067 | 30.04 | 30.04 | +1.04 (+3.59%) | 2,348,854 |
| 1 Apr 2021 | CNY | 29.0267 | 29.1 | 28.3333 | 29 | 29 | -0.027 (-0.09%) | 1,024,500 |
| 31 Mar 2021 | CNY | 28.6667 | 29.1067 | 28.5333 | 29.0267 | 29.0267 | +0.293 (+1.02%) | 848,700 |
| 30 Mar 2021 | CNY | 29.18 | 29.36 | 28.4667 | 28.7333 | 28.7333 | -0.38 (-1.31%) | 1,336,500 |
| 29 Mar 2021 | CNY | 29.34 | 29.78 | 28.9 | 29.1133 | 29.1133 | -0.147 (-0.50%) | 1,113,750 |
| 26 Mar 2021 | CNY | 28.8133 | 29.5267 | 28.8133 | 29.26 | 29.26 | +0.247 (+0.85%) | 1,313,422 |
| 25 Mar 2021 | CNY | 29.3133 | 29.5867 | 28.8067 | 29.0133 | 29.0133 | -0.42 (-1.43%) | 1,207,650 |
| 24 Mar 2021 | CNY | 29.5467 | 29.92 | 29.2267 | 29.4333 | 29.4333 | -0.14 (-0.47%) | 1,264,050 |
| 23 Mar 2021 | CNY | 30.2933 | 30.5267 | 29.1667 | 29.5733 | 29.5733 | -0.84 (-2.76%) | 2,157,150 |
| 22 Mar 2021 | CNY | 29.8867 | 30.5867 | 29.7933 | 30.4133 | 30.4133 | +0.627 (+2.10%) | 2,134,200 |
| 19 Mar 2021 | CNY | 29.68 | 30.1467 | 29.4667 | 29.7867 | 29.7867 | -0.007 (-0.02%) | 2,100,150 |
| 18 Mar 2021 | CNY | 30.0533 | 30.3467 | 29.5933 | 29.7933 | 29.7933 | -0.207 (-0.69%) | 3,496,762 |
| 17 Mar 2021 | CNY | 27.2 | 30.9867 | 27.1333 | 30 | 30 | +2.367 (+8.56%) | 5,057,362 |
| 16 Mar 2021 | CNY | 26.6533 | 27.8533 | 26.6533 | 27.6333 | 27.6333 | +1 (+3.75%) | 1,586,899 |
| 15 Mar 2021 | CNY | 26.8 | 27.0533 | 26.5467 | 26.6333 | 26.6333 | -0.033 (-0.13%) | 1,194,900 |
| 12 Mar 2021 | CNY | 27.3333 | 27.5 | 26.5333 | 26.6667 | 26.6667 | -0.667 (-2.44%) | 1,334,250 |
| 11 Mar 2021 | CNY | 26.9867 | 27.7333 | 26.6 | 27.3333 | 27.3333 | +0.353 (+1.31%) | 1,855,849 |
| 10 Mar 2021 | CNY | 27.7333 | 27.9933 | 26.9333 | 26.98 | 26.98 | -0.487 (-1.77%) | 1,633,999 |
| 9 Mar 2021 | CNY | 29 | 29.1467 | 26.8667 | 27.4667 | 27.4667 | -2.987 (-9.81%) | 4,467,973 |
| 8 Mar 2021 | CNY | 30.5133 | 31.0667 | 30.1 | 30.4533 | 30.4533 | +0.267 (+0.88%) | 3,505,500 |
| 5 Mar 2021 | CNY | 29.92 | 30.6667 | 29.6733 | 30.1867 | 30.1867 | +0.12 (+0.40%) | 2,074,950 |
| 4 Mar 2021 | CNY | 30.8867 | 31.4867 | 29.92 | 30.0667 | 30.0667 | -1.213 (-3.88%) | 2,359,807 |
| 3 Mar 2021 | CNY | 30.9333 | 31.4867 | 30.4333 | 31.28 | 31.28 | -0.113 (-0.36%) | 1,946,850 |
| 2 Mar 2021 | CNY | 30.2 | 31.4867 | 30 | 31.3933 | 31.3933 | +0.887 (+2.91%) | 2,641,950 |
| 1 Mar 2021 | CNY | 28.54 | 30.5067 | 28.54 | 30.5067 | 30.5067 | +1.873 (+6.54%) | 2,079,895 |
| 26 Feb 2021 | CNY | 28.7067 | 29.1133 | 28.5333 | 28.6333 | 28.6333 | -0.273 (-0.95%) | 901,233 |
| 25 Feb 2021 | CNY | 29.08 | 29.72 | 28.6667 | 28.9067 | 28.9067 | +0.1 (+0.35%) | 1,301,400 |
| 24 Feb 2021 | CNY | 28.4 | 29.5 | 28.4 | 28.8067 | 28.8067 | +0.16 (+0.56%) | 1,586,568 |
