| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 32.48 | 34.5 | 32.1 | 33.96 | 33.96 | +1.5 (+4.62%) | 17,518,624 |
| 13 Apr 2021 | CNY | 32.44 | 32.74 | 31.58 | 32.46 | 32.46 | +0.35 (+1.09%) | 8,182,922 |
| 12 Apr 2021 | CNY | 31.9 | 32.47 | 31.5 | 32.11 | 32.11 | +0.11 (+0.34%) | 9,853,273 |
| 9 Apr 2021 | CNY | 31.88 | 32.44 | 31.58 | 32 | 32 | +0.08 (+0.25%) | 5,656,735 |
| 8 Apr 2021 | CNY | 31.79 | 32.07 | 31.38 | 31.92 | 31.92 | +0.04 (+0.13%) | 7,708,722 |
| 7 Apr 2021 | CNY | 32.26 | 33 | 30.85 | 31.88 | 31.88 | -0.38 (-1.18%) | 11,980,868 |
| 6 Apr 2021 | CNY | 31.63 | 33.22 | 31.63 | 32.26 | 32.26 | +0.8 (+2.54%) | 11,560,732 |
| 2 Apr 2021 | CNY | 31.5 | 32 | 30.87 | 31.46 | 31.46 | -0.04 (-0.13%) | 5,926,170 |
| 1 Apr 2021 | CNY | 30.7 | 32.01 | 30.08 | 31.5 | 31.5 | +0.72 (+2.34%) | 12,552,318 |
| 31 Mar 2021 | CNY | 30.65 | 30.82 | 30.09 | 30.78 | 30.78 | -0.05 (-0.16%) | 6,967,929 |
| 30 Mar 2021 | CNY | 30.72 | 31.48 | 30.22 | 30.83 | 30.83 | +0.33 (+1.08%) | 9,613,668 |
| 29 Mar 2021 | CNY | 30.85 | 31.43 | 30.45 | 30.5 | 30.5 | -0.37 (-1.20%) | 9,516,622 |
| 26 Mar 2021 | CNY | 31.11 | 31.55 | 30.19 | 30.87 | 30.87 | -0.11 (-0.36%) | 13,075,174 |
| 25 Mar 2021 | CNY | 31.39 | 31.81 | 30.9 | 30.98 | 30.98 | -0.57 (-1.81%) | 11,004,660 |
| 24 Mar 2021 | CNY | 31.66 | 32.08 | 31.2 | 31.55 | 31.55 | -0.35 (-1.10%) | 13,777,760 |
| 23 Mar 2021 | CNY | 31.89 | 32.39 | 31.62 | 31.9 | 31.9 | +0.24 (+0.76%) | 13,728,301 |
| 22 Mar 2021 | CNY | 29.7 | 32.09 | 29.58 | 31.66 | 31.66 | +1.22 (+4.01%) | 28,660,527 |
| 19 Mar 2021 | CNY | 28.49 | 30.45 | 28.39 | 30.44 | 30.44 | +2.76 (+9.97%) | 35,206,734 |
| 18 Mar 2021 | CNY | 26.4 | 27.87 | 26.25 | 27.68 | 27.68 | +1.3 (+4.93%) | 13,910,972 |
| 17 Mar 2021 | CNY | 26.26 | 26.6 | 26.08 | 26.38 | 26.38 | -0.05 (-0.19%) | 6,295,085 |
| 16 Mar 2021 | CNY | 25.8 | 26.68 | 25.76 | 26.43 | 26.43 | +0.48 (+1.85%) | 8,370,321 |
| 15 Mar 2021 | CNY | 26.51 | 26.7 | 25.5 | 25.95 | 25.95 | -0.9 (-3.35%) | 11,807,406 |
| 12 Mar 2021 | CNY | 26.35 | 26.87 | 26.02 | 26.85 | 26.85 | +0.5 (+1.90%) | 11,380,344 |
| 11 Mar 2021 | CNY | 26.06 | 26.35 | 25.61 | 26.35 | 26.35 | +0.25 (+0.96%) | 13,082,412 |
| 10 Mar 2021 | CNY | 26.2 | 26.48 | 25.52 | 26.1 | 26.1 | +0.36 (+1.40%) | 11,446,187 |
| 9 Mar 2021 | CNY | 26.1 | 26.28 | 25.33 | 25.74 | 25.74 | -0.31 (-1.19%) | 12,576,931 |
| 8 Mar 2021 | CNY | 27.36 | 27.75 | 26 | 26.05 | 26.05 | -1.2 (-4.40%) | 11,473,244 |
| 5 Mar 2021 | CNY | 27.65 | 27.88 | 26.8 | 27.25 | 27.25 | -0.42 (-1.52%) | 7,453,950 |
| 4 Mar 2021 | CNY | 28.43 | 28.59 | 27.29 | 27.67 | 27.67 | -0.92 (-3.22%) | 11,648,847 |
| 3 Mar 2021 | CNY | 28.97 | 29.08 | 28.55 | 28.59 | 28.59 | -0.38 (-1.31%) | 6,783,465 |
