| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 22.17 | 22.2 | 21.5 | 21.65 | 21.65 | -0.43 (-1.95%) | 40,471,993 |
| 6 Apr 2021 | CNY | 22.14 | 22.38 | 21.95 | 22.08 | 22.08 | +0.05 (+0.23%) | 33,547,933 |
| 2 Apr 2021 | CNY | 22.26 | 22.55 | 21.72 | 22.03 | 22.03 | +0.02 (+0.09%) | 53,109,437 |
| 1 Apr 2021 | CNY | 21.56 | 22.09 | 21.5 | 22.01 | 22.01 | +0.3 (+1.38%) | 33,148,009 |
| 31 Mar 2021 | CNY | 21.85 | 21.88 | 21.32 | 21.71 | 21.71 | -0.29 (-1.32%) | 36,210,862 |
| 30 Mar 2021 | CNY | 22.35 | 22.8 | 21.17 | 22 | 22 | -0.2 (-0.90%) | 79,190,674 |
| 29 Mar 2021 | CNY | 22.15 | 22.49 | 21.54 | 22.2 | 22.2 | +0.02 (+0.09%) | 40,928,699 |
| 26 Mar 2021 | CNY | 21.54 | 22.33 | 21.54 | 22.18 | 22.18 | +0.68 (+3.16%) | 44,443,786 |
| 25 Mar 2021 | CNY | 21.21 | 21.68 | 21.04 | 21.5 | 21.5 | +0.1 (+0.47%) | 33,572,133 |
| 24 Mar 2021 | CNY | 21.1 | 21.92 | 21.08 | 21.4 | 21.4 | -0.18 (-0.83%) | 39,885,590 |
| 23 Mar 2021 | CNY | 22.82 | 22.89 | 21.3 | 21.58 | 21.58 | -1.35 (-5.89%) | 74,277,276 |
| 22 Mar 2021 | CNY | 22.65 | 23.14 | 22.43 | 22.93 | 22.93 | +0.36 (+1.60%) | 35,855,171 |
| 19 Mar 2021 | CNY | 22.46 | 22.97 | 22.25 | 22.57 | 22.57 | -0.47 (-2.04%) | 42,591,404 |
| 18 Mar 2021 | CNY | 22.61 | 23.31 | 22.5 | 23.04 | 23.04 | +0.31 (+1.36%) | 44,149,952 |
| 17 Mar 2021 | CNY | 22.48 | 23.21 | 22.01 | 22.73 | 22.73 | +0.39 (+1.75%) | 55,084,560 |
| 16 Mar 2021 | CNY | 22.98 | 23.07 | 21.69 | 22.34 | 22.34 | -0.52 (-2.27%) | 64,640,955 |
| 15 Mar 2021 | CNY | 23.03 | 23.49 | 22.6 | 22.86 | 22.86 | -0.39 (-1.68%) | 45,191,045 |
| 12 Mar 2021 | CNY | 23.62 | 23.69 | 22.63 | 23.25 | 23.25 | -0.27 (-1.15%) | 59,276,232 |
| 11 Mar 2021 | CNY | 23.15 | 23.65 | 22.9 | 23.52 | 23.52 | +0.52 (+2.26%) | 47,262,666 |
| 10 Mar 2021 | CNY | 23.38 | 23.52 | 22.8 | 23 | 23 | +0.16 (+0.70%) | 49,196,961 |
| 9 Mar 2021 | CNY | 23.71 | 23.73 | 22.55 | 22.84 | 22.84 | -1.17 (-4.87%) | 85,620,970 |
| 8 Mar 2021 | CNY | 26.36 | 26.47 | 24 | 24.01 | 24.01 | -2.03 (-7.80%) | 103,682,902 |
| 5 Mar 2021 | CNY | 25 | 26.55 | 24.5 | 26.04 | 26.04 | +0.64 (+2.52%) | 77,388,646 |
| 4 Mar 2021 | CNY | 26.02 | 26.05 | 25.1 | 25.4 | 25.4 | -0.92 (-3.50%) | 70,180,513 |
| 3 Mar 2021 | CNY | 26.23 | 27.1 | 26.01 | 26.32 | 26.32 | +0.09 (+0.34%) | 59,351,784 |
| 2 Mar 2021 | CNY | 26.69 | 26.7 | 25.81 | 26.23 | 26.23 | -0.31 (-1.17%) | 64,602,473 |
| 1 Mar 2021 | CNY | 25.66 | 26.68 | 25.35 | 26.54 | 26.54 | +1.3 (+5.15%) | 80,556,792 |
| 26 Feb 2021 | CNY | 25.52 | 25.85 | 24.69 | 25.24 | 25.24 | -1.08 (-4.10%) | 82,099,705 |
| 25 Feb 2021 | CNY | 27.01 | 27.06 | 26.12 | 26.32 | 26.32 | -0.18 (-0.68%) | 61,762,308 |
| 24 Feb 2021 | CNY | 27.38 | 27.38 | 26.3 | 26.5 | 26.5 | -1.02 (-3.71%) | 99,107,520 |
