| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 26.15 | 26.83 | 25.62 | 25.76 | 25.76 | -0.44 (-1.68%) | 2,073,670 |
| 9 Apr 2021 | CNY | 26.07 | 26.35 | 25.71 | 26.2 | 26.2 | +0.13 (+0.50%) | 1,404,744 |
| 8 Apr 2021 | CNY | 26.52 | 26.77 | 25.9 | 26.07 | 26.07 | -0.69 (-2.58%) | 2,248,070 |
| 7 Apr 2021 | CNY | 26.52 | 26.76 | 25.92 | 26.76 | 26.76 | +0.04 (+0.15%) | 2,442,794 |
| 6 Apr 2021 | CNY | 26.86 | 26.99 | 26.22 | 26.72 | 26.72 | -0.13 (-0.48%) | 2,727,256 |
| 2 Apr 2021 | CNY | 26.13 | 26.86 | 25.69 | 26.85 | 26.85 | +0.35 (+1.32%) | 3,976,901 |
| 1 Apr 2021 | CNY | 27.46 | 28.36 | 26.11 | 26.5 | 26.5 | -0.08 (-0.30%) | 5,070,970 |
| 31 Mar 2021 | CNY | 25.11 | 29 | 25.11 | 26.58 | 26.58 | +2.41 (+9.97%) | 5,419,078 |
| 30 Mar 2021 | CNY | 25.2 | 25.4 | 23.86 | 24.17 | 24.17 | -1.21 (-4.77%) | 1,928,270 |
| 29 Mar 2021 | CNY | 25.2 | 25.6 | 25.12 | 25.38 | 25.38 | +0.14 (+0.55%) | 1,043,970 |
| 26 Mar 2021 | CNY | 25.2 | 25.29 | 24.8 | 25.24 | 25.24 | +0.31 (+1.24%) | 930,900 |
| 25 Mar 2021 | CNY | 25.28 | 25.35 | 24.85 | 24.93 | 24.93 | -0.3 (-1.19%) | 1,066,900 |
| 24 Mar 2021 | CNY | 25.21 | 25.5 | 24.8 | 25.23 | 25.23 | -0.02 (-0.08%) | 954,151 |
| 23 Mar 2021 | CNY | 25.96 | 25.96 | 25 | 25.25 | 25.25 | -0.65 (-2.51%) | 1,413,200 |
| 22 Mar 2021 | CNY | 26.08 | 26.5 | 25.51 | 25.9 | 25.9 | +0.08 (+0.31%) | 1,583,600 |
| 19 Mar 2021 | CNY | 25.33 | 26.36 | 25.21 | 25.82 | 25.82 | +0.22 (+0.86%) | 2,300,400 |
| 18 Mar 2021 | CNY | 25.3 | 26 | 25.13 | 25.6 | 25.6 | 0.0 (0.0%) | 2,503,000 |
| 17 Mar 2021 | CNY | 23.46 | 25.6 | 23.2 | 25.6 | 25.6 | +2.15 (+9.17%) | 2,987,151 |
| 16 Mar 2021 | CNY | 23.4 | 23.73 | 23.27 | 23.45 | 23.45 | +0.16 (+0.69%) | 828,600 |
| 15 Mar 2021 | CNY | 23.78 | 24.19 | 23.16 | 23.29 | 23.29 | -0.62 (-2.59%) | 901,000 |
| 12 Mar 2021 | CNY | 25.06 | 25.07 | 23.86 | 23.91 | 23.91 | -0.84 (-3.39%) | 1,440,370 |
| 11 Mar 2021 | CNY | 23.74 | 25.5 | 23.54 | 24.75 | 24.75 | +1.25 (+5.32%) | 1,766,028 |
| 10 Mar 2021 | CNY | 24.69 | 25.27 | 23.4 | 23.5 | 23.5 | -0.84 (-3.45%) | 1,240,301 |
| 9 Mar 2021 | CNY | 24.86 | 25.58 | 23.79 | 24.34 | 24.34 | -0.82 (-3.26%) | 1,350,300 |
| 8 Mar 2021 | CNY | 25.99 | 26.65 | 25.16 | 25.16 | 25.16 | -0.71 (-2.74%) | 1,441,270 |
| 5 Mar 2021 | CNY | 25.25 | 25.98 | 25.01 | 25.87 | 25.87 | +0.56 (+2.21%) | 1,208,099 |
| 4 Mar 2021 | CNY | 25.54 | 25.78 | 25.26 | 25.31 | 25.31 | -0.24 (-0.94%) | 1,225,859 |
| 3 Mar 2021 | CNY | 25.3 | 25.7 | 25.06 | 25.55 | 25.55 | +0.32 (+1.27%) | 1,216,270 |
| 2 Mar 2021 | CNY | 25.33 | 25.43 | 24.97 | 25.23 | 25.23 | -0.21 (-0.83%) | 1,053,909 |
| 1 Mar 2021 | CNY | 24.88 | 25.44 | 24.88 | 25.44 | 25.44 | +0.59 (+2.37%) | 1,186,300 |
