| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 25.7375 | 26.1563 | 25.4563 | 25.625 | 25.625 | -0.362 (-1.39%) | 1,850,390 |
| 8 Apr 2021 | CNY | 25.4875 | 26.1875 | 25.075 | 25.9875 | 25.9875 | +0.506 (+1.99%) | 2,641,211 |
| 7 Apr 2021 | CNY | 25.5 | 25.9875 | 25.1438 | 25.4813 | 25.4813 | +0.338 (+1.34%) | 1,608,776 |
| 6 Apr 2021 | CNY | 25.1875 | 25.2813 | 24.8125 | 25.1438 | 25.1438 | +0.037 (+0.15%) | 1,526,788 |
| 2 Apr 2021 | CNY | 24.2 | 25.175 | 24.1313 | 25.1063 | 25.1063 | +0.9 (+3.72%) | 1,912,724 |
| 1 Apr 2021 | CNY | 24.425 | 24.4875 | 24.0938 | 24.2063 | 24.2063 | -0.212 (-0.87%) | 953,804 |
| 31 Mar 2021 | CNY | 24.275 | 24.6625 | 24.2313 | 24.4188 | 24.4188 | +0.269 (+1.11%) | 990,972 |
| 30 Mar 2021 | CNY | 24.6563 | 24.675 | 24.075 | 24.15 | 24.15 | -0.525 (-2.13%) | 1,485,862 |
| 29 Mar 2021 | CNY | 25.275 | 25.4438 | 24.6625 | 24.675 | 24.675 | -0.644 (-2.54%) | 1,403,972 |
| 26 Mar 2021 | CNY | 25.2563 | 25.6063 | 25.0063 | 25.3188 | 25.3188 | +0.062 (+0.25%) | 1,371,657 |
| 25 Mar 2021 | CNY | 24.7375 | 25.7188 | 24.7375 | 25.2563 | 25.2563 | +0.312 (+1.25%) | 1,619,112 |
| 24 Mar 2021 | CNY | 24.775 | 25.3375 | 24.775 | 24.9438 | 24.9438 | -0.075 (-0.30%) | 1,331,424 |
| 23 Mar 2021 | CNY | 25.6188 | 25.8 | 24.8438 | 25.0188 | 25.0188 | -0.438 (-1.72%) | 1,695,774 |
| 22 Mar 2021 | CNY | 25.2688 | 25.55 | 25.0313 | 25.4563 | 25.4563 | +0.331 (+1.32%) | 1,934,817 |
| 19 Mar 2021 | CNY | 24.3813 | 25.2688 | 24.0625 | 25.125 | 25.125 | +0.444 (+1.80%) | 2,480,692 |
| 18 Mar 2021 | CNY | 24.8625 | 25.125 | 24.5625 | 24.6813 | 24.6813 | -0.006 (-0.03%) | 1,501,281 |
| 17 Mar 2021 | CNY | 24.3313 | 24.9188 | 24.1938 | 24.6875 | 24.6875 | +0.356 (+1.46%) | 1,749,636 |
| 16 Mar 2021 | CNY | 24.125 | 24.3625 | 23.75 | 24.3313 | 24.3313 | +0.406 (+1.70%) | 1,533,057 |
| 15 Mar 2021 | CNY | 24.3875 | 24.625 | 23.8563 | 23.925 | 23.925 | -0.694 (-2.82%) | 1,587,044 |
| 12 Mar 2021 | CNY | 24.9563 | 25.0625 | 24.5688 | 24.6188 | 24.6188 | -0.356 (-1.43%) | 1,326,419 |
| 11 Mar 2021 | CNY | 24.8125 | 25.0875 | 24.375 | 24.975 | 24.975 | +0.181 (+0.73%) | 1,636,952 |
| 10 Mar 2021 | CNY | 25.7 | 25.7313 | 24.7125 | 24.7938 | 24.7938 | -0.588 (-2.31%) | 1,575,417 |
| 9 Mar 2021 | CNY | 26.2813 | 26.4375 | 25.3313 | 25.3813 | 25.3813 | -0.869 (-3.31%) | 1,976,160 |
| 8 Mar 2021 | CNY | 26.2938 | 26.8375 | 26.0438 | 26.25 | 26.25 | +0.2 (+0.77%) | 2,766,875 |
| 5 Mar 2021 | CNY | 25.7188 | 26.3438 | 25.6 | 26.05 | 26.05 | +0.081 (+0.31%) | 2,024,675 |
| 4 Mar 2021 | CNY | 26.5125 | 26.7125 | 25.8375 | 25.9688 | 25.9688 | -0.819 (-3.06%) | 3,072,491 |
| 3 Mar 2021 | CNY | 27.425 | 27.4625 | 26.4375 | 26.7875 | 26.7875 | -2.337 (-8.03%) | 6,561,515 |
| 2 Mar 2021 | CNY | 28.6875 | 29.175 | 28.1438 | 29.125 | 29.125 | -0.206 (-0.70%) | 4,435,372 |
| 1 Mar 2021 | CNY | 28.9375 | 29.5625 | 28.5625 | 29.3313 | 29.3313 | +0.2 (+0.69%) | 4,074,072 |
| 26 Feb 2021 | CNY | 28.3688 | 29.725 | 28.3125 | 29.1313 | 29.1313 | +0.069 (+0.24%) | 3,022,024 |
