| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 25.84 | 26.1 | 25.55 | 25.94 | 25.94 | +0.07 (+0.27%) | 715,110 |
| 13 Apr 2021 | CNY | 26.4 | 26.56 | 25.7 | 25.87 | 25.87 | -0.45 (-1.71%) | 1,236,310 |
| 12 Apr 2021 | CNY | 27.26 | 27.26 | 26.15 | 26.32 | 26.32 | -0.75 (-2.77%) | 1,011,200 |
| 9 Apr 2021 | CNY | 27.38 | 27.47 | 26.6 | 27.07 | 27.07 | -0.31 (-1.13%) | 1,003,200 |
| 8 Apr 2021 | CNY | 27.24 | 27.48 | 26.9 | 27.38 | 27.38 | +0.29 (+1.07%) | 1,617,300 |
| 7 Apr 2021 | CNY | 26.79 | 27.76 | 26.79 | 27.09 | 27.09 | +0.13 (+0.48%) | 1,957,300 |
| 6 Apr 2021 | CNY | 26.11 | 27.16 | 25.94 | 26.96 | 26.96 | +1.02 (+3.93%) | 2,286,009 |
| 2 Apr 2021 | CNY | 25.48 | 26.2 | 25.32 | 25.94 | 25.94 | +0.58 (+2.29%) | 1,196,100 |
| 1 Apr 2021 | CNY | 25.75 | 26.23 | 25.3 | 25.36 | 25.36 | -0.59 (-2.27%) | 1,185,434 |
| 31 Mar 2021 | CNY | 25.5 | 26.11 | 25.2 | 25.95 | 25.95 | +0.85 (+3.39%) | 1,383,509 |
| 30 Mar 2021 | CNY | 25.75 | 25.75 | 24.78 | 25.1 | 25.1 | -0.65 (-2.52%) | 1,662,270 |
| 29 Mar 2021 | CNY | 25.78 | 26.08 | 25.5 | 25.75 | 25.75 | +0.13 (+0.51%) | 843,206 |
| 26 Mar 2021 | CNY | 25.75 | 25.85 | 25.35 | 25.62 | 25.62 | -0.11 (-0.43%) | 1,028,149 |
| 25 Mar 2021 | CNY | 25.45 | 26.35 | 25.08 | 25.73 | 25.73 | +0.01 (+0.04%) | 1,301,631 |
| 24 Mar 2021 | CNY | 26.95 | 27.07 | 25.69 | 25.72 | 25.72 | -1.37 (-5.06%) | 2,086,186 |
| 23 Mar 2021 | CNY | 27.7 | 27.93 | 27.02 | 27.09 | 27.09 | -0.71 (-2.55%) | 1,529,846 |
| 22 Mar 2021 | CNY | 27.65 | 28.09 | 27.55 | 27.8 | 27.8 | +0.11 (+0.40%) | 1,395,868 |
| 19 Mar 2021 | CNY | 27.79 | 28.4 | 27.42 | 27.69 | 27.69 | -0.49 (-1.74%) | 1,831,069 |
| 18 Mar 2021 | CNY | 28.42 | 29.38 | 27.89 | 28.18 | 28.18 | -0.53 (-1.85%) | 3,013,922 |
| 17 Mar 2021 | CNY | 27.55 | 29.41 | 27.16 | 28.71 | 28.71 | +1.77 (+6.57%) | 4,388,615 |
| 16 Mar 2021 | CNY | 26.2 | 27.16 | 26.2 | 26.94 | 26.94 | +0.84 (+3.22%) | 1,410,577 |
| 15 Mar 2021 | CNY | 26.36 | 26.59 | 25.95 | 26.1 | 26.1 | -0.57 (-2.14%) | 1,001,021 |
| 12 Mar 2021 | CNY | 26.39 | 26.85 | 25.88 | 26.67 | 26.67 | +0.33 (+1.25%) | 1,318,611 |
| 11 Mar 2021 | CNY | 28 | 28.36 | 26.22 | 26.34 | 26.34 | +0.81 (+3.17%) | 1,979,214 |
| 10 Mar 2021 | CNY | 26.31 | 26.45 | 25.28 | 25.53 | 25.53 | -0.52 (-2.00%) | 1,153,484 |
| 9 Mar 2021 | CNY | 27.07 | 27.37 | 25.81 | 26.05 | 26.05 | -1.05 (-3.87%) | 1,533,304 |
| 8 Mar 2021 | CNY | 27.03 | 28.09 | 27 | 27.1 | 27.1 | +0.12 (+0.44%) | 2,642,575 |
| 5 Mar 2021 | CNY | 25.74 | 27.38 | 25.55 | 26.98 | 26.98 | +1.32 (+5.14%) | 2,352,334 |
| 4 Mar 2021 | CNY | 26.7 | 26.94 | 25.6 | 25.66 | 25.66 | -1.13 (-4.22%) | 1,591,821 |
| 3 Mar 2021 | CNY | 26.52 | 27.12 | 26.27 | 26.79 | 26.79 | +0.09 (+0.34%) | 1,459,277 |
