| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 32.4118 | 34.6765 | 31.1529 | 31.1765 | 31.1765 | -1.747 (-5.31%) | 6,711,618 |
| 14 Apr 2021 | CNY | 32.7647 | 33.9941 | 31.8941 | 32.9235 | 32.9235 | -1.165 (-3.42%) | 7,019,277 |
| 13 Apr 2021 | CNY | 30.5177 | 35.0529 | 30.5177 | 34.0882 | 34.0882 | +3.088 (+9.96%) | 9,521,655 |
| 12 Apr 2021 | CNY | 29.3235 | 33.9824 | 28.5882 | 31 | 31 | +1.882 (+6.46%) | 7,895,835 |
| 9 Apr 2021 | CNY | 29.9941 | 29.9941 | 28.7118 | 29.1177 | 29.1177 | -1.306 (-4.29%) | 5,132,796 |
| 8 Apr 2021 | CNY | 29.0471 | 30.9412 | 28.7118 | 30.4235 | 30.4235 | +1.253 (+4.30%) | 7,689,001 |
| 7 Apr 2021 | CNY | 28.7059 | 29.9353 | 28.1177 | 29.1706 | 29.1706 | +0.3 (+1.04%) | 4,838,038 |
| 6 Apr 2021 | CNY | 27.8235 | 28.8706 | 27.8235 | 28.8706 | 28.8706 | +1.135 (+4.09%) | 3,550,509 |
| 2 Apr 2021 | CNY | 27.3529 | 27.9294 | 27.1706 | 27.7353 | 27.7353 | +0.306 (+1.12%) | 2,398,128 |
| 1 Apr 2021 | CNY | 27.2824 | 27.4471 | 27.1529 | 27.4294 | 27.4294 | +0.147 (+0.54%) | 1,637,276 |
| 31 Mar 2021 | CNY | 27.1353 | 27.4529 | 27.0882 | 27.2824 | 27.2824 | +0.076 (+0.28%) | 1,659,519 |
| 30 Mar 2021 | CNY | 27.7235 | 27.7588 | 27.1765 | 27.2059 | 27.2059 | -0.435 (-1.57%) | 2,222,102 |
| 29 Mar 2021 | CNY | 28.5059 | 28.5294 | 27.4647 | 27.6412 | 27.6412 | -0.865 (-3.03%) | 3,051,551 |
| 26 Mar 2021 | CNY | 28.5294 | 29.0882 | 28.3647 | 28.5059 | 28.5059 | -0.188 (-0.66%) | 2,798,380 |
| 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 |
