| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 32.73 | 32.88 | 31.82 | 32.66 | 32.66 | -0.47 (-1.42%) | 12,079,874 |
| 14 Apr 2021 | CNY | 31.23 | 33.75 | 31.01 | 33.13 | 33.13 | +1.88 (+6.02%) | 16,721,016 |
| 13 Apr 2021 | CNY | 32.01 | 32.4 | 30.94 | 31.25 | 31.25 | -1.33 (-4.08%) | 15,827,638 |
| 12 Apr 2021 | CNY | 33.4 | 34.83 | 32.28 | 32.58 | 32.58 | -0.67 (-2.02%) | 18,826,864 |
| 9 Apr 2021 | CNY | 32.25 | 33.86 | 32.15 | 33.25 | 33.25 | +0.47 (+1.43%) | 16,101,931 |
| 8 Apr 2021 | CNY | 31.78 | 33.91 | 31.7 | 32.78 | 32.78 | +0.77 (+2.41%) | 22,247,054 |
| 7 Apr 2021 | CNY | 30.82 | 32.57 | 30.71 | 32.01 | 32.01 | +0.85 (+2.73%) | 20,765,651 |
| 6 Apr 2021 | CNY | 32.22 | 32.22 | 30.8 | 31.16 | 31.16 | -1.1 (-3.41%) | 14,897,831 |
| 2 Apr 2021 | CNY | 29.38 | 32.26 | 28.97 | 32.26 | 32.26 | +2.93 (+9.99%) | 21,419,361 |
| 1 Apr 2021 | CNY | 29.95 | 30.09 | 29.11 | 29.33 | 29.33 | -0.69 (-2.30%) | 11,323,650 |
| 31 Mar 2021 | CNY | 30.22 | 30.69 | 29.95 | 30.02 | 30.02 | -0.25 (-0.83%) | 8,247,543 |
| 30 Mar 2021 | CNY | 30.55 | 30.79 | 29.98 | 30.27 | 30.27 | -0.38 (-1.24%) | 10,186,466 |
| 29 Mar 2021 | CNY | 30.68 | 31.26 | 30.26 | 30.65 | 30.65 | -0.02 (-0.07%) | 7,741,457 |
| 26 Mar 2021 | CNY | 30.42 | 30.82 | 30.16 | 30.67 | 30.67 | +0.3 (+0.99%) | 7,736,300 |
| 25 Mar 2021 | CNY | 30.31 | 31.44 | 29.84 | 30.37 | 30.37 | -0.07 (-0.23%) | 13,086,127 |
| 24 Mar 2021 | CNY | 30.71 | 31.59 | 30.37 | 30.44 | 30.44 | -0.35 (-1.14%) | 11,142,730 |
| 23 Mar 2021 | CNY | 30.36 | 31.27 | 30.17 | 30.79 | 30.79 | +0.27 (+0.88%) | 12,508,245 |
| 22 Mar 2021 | CNY | 29.78 | 30.95 | 29.59 | 30.52 | 30.52 | +0.59 (+1.97%) | 9,861,428 |
| 19 Mar 2021 | CNY | 29.31 | 30.35 | 29.18 | 29.93 | 29.93 | +0.15 (+0.50%) | 10,200,494 |
| 18 Mar 2021 | CNY | 29.97 | 30.11 | 29.6 | 29.78 | 29.78 | -0.52 (-1.72%) | 9,097,401 |
| 17 Mar 2021 | CNY | 28.43 | 30.88 | 28.43 | 30.3 | 30.3 | +1.7 (+5.94%) | 20,147,163 |
| 16 Mar 2021 | CNY | 28.6 | 29.13 | 28.03 | 28.6 | 28.6 | -0.23 (-0.80%) | 12,923,097 |
| 15 Mar 2021 | CNY | 27.5 | 29 | 27.27 | 28.83 | 28.83 | +1.13 (+4.08%) | 18,812,041 |
| 12 Mar 2021 | CNY | 27.95 | 27.96 | 27.1 | 27.7 | 27.7 | -0.16 (-0.57%) | 9,016,815 |
| 11 Mar 2021 | CNY | 27.99 | 28.14 | 27.44 | 27.86 | 27.86 | +0.03 (+0.11%) | 8,326,292 |
| 10 Mar 2021 | CNY | 28.25 | 28.45 | 27.7 | 27.83 | 27.83 | -0.17 (-0.61%) | 7,513,330 |
| 9 Mar 2021 | CNY | 28.9 | 28.93 | 27.08 | 28 | 28 | -1.01 (-3.48%) | 11,484,217 |
| 8 Mar 2021 | CNY | 29.98 | 30.1 | 28.88 | 29.01 | 29.01 | -1.14 (-3.78%) | 11,915,329 |
| 5 Mar 2021 | CNY | 29.89 | 30.59 | 29.38 | 30.15 | 30.15 | +0.8 (+2.73%) | 9,877,353 |
| 4 Mar 2021 | CNY | 30.6 | 30.77 | 29.18 | 29.35 | 29.35 | -1.57 (-5.08%) | 11,598,817 |
