| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2021 | CNY | 29.4588 | 29.4588 | 28.2647 | 28.6941 | 28.6941 | -0.8 (-2.71%) | 3,200,676 |
| 24 Mar 2021 | CNY | 29.4118 | 30.1706 | 28.8353 | 29.4941 | 29.4941 | -0.776 (-2.57%) | 5,049,289 |
| 23 Mar 2021 | CNY | 28.5882 | 31.1529 | 28.5882 | 30.2706 | 30.2706 | +1.694 (+5.93%) | 7,631,029 |
| 22 Mar 2021 | CNY | 28 | 28.9647 | 28 | 28.5765 | 28.5765 | +0.559 (+1.99%) | 4,377,185 |
| 19 Mar 2021 | CNY | 27.9882 | 28.8059 | 27.6529 | 28.0177 | 28.0177 | +0.018 (+0.06%) | 4,880,875 |
| 18 Mar 2021 | CNY | 27.6471 | 28.1588 | 27.1529 | 28 | 28 | +0.482 (+1.75%) | 3,984,223 |
| 17 Mar 2021 | CNY | 27.0294 | 27.8529 | 26.6588 | 27.5177 | 27.5177 | +0.635 (+2.36%) | 3,326,711 |
| 16 Mar 2021 | CNY | 27.0529 | 27.2824 | 26.5529 | 26.8824 | 26.8824 | -0.165 (-0.61%) | 2,051,881 |
| 15 Mar 2021 | CNY | 28.1177 | 28.1177 | 26.8882 | 27.0471 | 27.0471 | -1.171 (-4.15%) | 3,272,292 |
| 12 Mar 2021 | CNY | 27.5882 | 28.5882 | 27.4412 | 28.2177 | 28.2177 | +0.524 (+1.89%) | 3,731,415 |
| 11 Mar 2021 | CNY | 27.6471 | 28.1647 | 26.9706 | 27.6941 | 27.6941 | -0.235 (-0.84%) | 2,936,321 |
| 10 Mar 2021 | CNY | 27.4118 | 28.7941 | 27.4 | 27.9294 | 27.9294 | +0.482 (+1.76%) | 3,401,441 |
| 9 Mar 2021 | CNY | 29.3588 | 29.3824 | 27.4118 | 27.4471 | 27.4471 | -2.435 (-8.15%) | 5,100,275 |
| 8 Mar 2021 | CNY | 28.2353 | 31.1588 | 27.7353 | 29.8824 | 29.8824 | +1.841 (+6.57%) | 8,534,469 |
| 5 Mar 2021 | CNY | 26.8882 | 28.1471 | 26.8647 | 28.0412 | 28.0412 | +1.035 (+3.83%) | 3,628,512 |
| 4 Mar 2021 | CNY | 27.5529 | 27.8235 | 26.9824 | 27.0059 | 27.0059 | -1.018 (-3.63%) | 2,985,086 |
| 3 Mar 2021 | CNY | 27.0471 | 28.9118 | 26.7647 | 28.0235 | 28.0235 | +0.706 (+2.58%) | 4,331,508 |
| 2 Mar 2021 | CNY | 27 | 27.6353 | 26.8765 | 27.3177 | 27.3177 | +0.33 (+1.22%) | 3,196,256 |
| 1 Mar 2021 | CNY | 26.6059 | 27.1647 | 26.6059 | 26.9882 | 26.9882 | +0.188 (+0.70%) | 2,691,152 |
| 26 Feb 2021 | CNY | 28.2471 | 28.4706 | 26.5294 | 26.8 | 26.8 | -2.312 (-7.94%) | 4,774,790 |
| 25 Feb 2021 | CNY | 28.1177 | 29.4706 | 27.8118 | 29.1118 | 29.1118 | +1.153 (+4.12%) | 6,173,087 |
| 24 Feb 2021 | CNY | 27.1588 | 28.4235 | 27.1588 | 27.9588 | 27.9588 | +0.529 (+1.93%) | 3,934,068 |
| 23 Feb 2021 | CNY | 28.2353 | 28.5765 | 26.8706 | 27.4294 | 27.4294 | -0.912 (-3.22%) | 4,342,961 |
| 22 Feb 2021 | CNY | 28.5765 | 29.2353 | 28.1235 | 28.3412 | 28.3412 | -0.835 (-2.86%) | 5,266,419 |
| 19 Feb 2021 | CNY | 27.2353 | 30.2941 | 27.0647 | 29.1765 | 29.1765 | +1.565 (+5.67%) | 6,534,347 |
| 18 Feb 2021 | CNY | 27.3529 | 28.3706 | 27.0118 | 27.6118 | 27.6118 | +0.406 (+1.49%) | 5,154,500 |
| 10 Feb 2021 | CNY | 27.0471 | 28.5 | 26.4647 | 27.2059 | 27.2059 | +0.412 (+1.54%) | 6,003,964 |
| 9 Feb 2021 | CNY | 28.3765 | 28.6941 | 26.7647 | 26.7941 | 26.7941 | -1.976 (-6.87%) | 6,293,785 |
| 8 Feb 2021 | CNY | 30.4941 | 31.0882 | 28.7588 | 28.7706 | 28.7706 | -1.747 (-5.72%) | 5,974,480 |
| 5 Feb 2021 | CNY | 33.5471 | 36.2353 | 30.3412 | 30.5177 | 30.5177 | -4.718 (-13.39%) | 8,464,390 |
