| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 30.16 | 30.22 | 29.61 | 30.09 | 30.09 | -0.29 (-0.95%) | 11,214,440 |
| 14 Apr 2021 | CNY | 29.84 | 30.56 | 29.75 | 30.38 | 30.38 | +0.51 (+1.71%) | 14,929,060 |
| 13 Apr 2021 | CNY | 29.65 | 30 | 29.23 | 29.87 | 29.87 | +0.22 (+0.74%) | 17,723,725 |
| 12 Apr 2021 | CNY | 31.36 | 31.55 | 29.53 | 29.65 | 29.65 | -1.71 (-5.45%) | 23,508,772 |
| 9 Apr 2021 | CNY | 32 | 32.1 | 31.35 | 31.36 | 31.36 | -0.79 (-2.46%) | 15,701,048 |
| 8 Apr 2021 | CNY | 32.14 | 32.65 | 31.97 | 32.15 | 32.15 | -0.16 (-0.50%) | 15,375,289 |
| 7 Apr 2021 | CNY | 32.8 | 32.8 | 32.12 | 32.31 | 32.31 | -0.49 (-1.49%) | 16,380,989 |
| 6 Apr 2021 | CNY | 32.55 | 33.14 | 32.43 | 32.8 | 32.8 | +0.61 (+1.89%) | 21,721,808 |
| 2 Apr 2021 | CNY | 32.28 | 32.49 | 31.9 | 32.19 | 32.19 | +0.04 (+0.12%) | 14,795,742 |
| 1 Apr 2021 | CNY | 32.04 | 32.48 | 31.89 | 32.15 | 32.15 | +0.34 (+1.07%) | 12,526,380 |
| 31 Mar 2021 | CNY | 32.4 | 32.51 | 31.75 | 31.81 | 31.81 | -0.63 (-1.94%) | 12,128,391 |
| 30 Mar 2021 | CNY | 32.32 | 32.62 | 32.21 | 32.44 | 32.44 | +0.07 (+0.22%) | 11,526,329 |
| 29 Mar 2021 | CNY | 32.3 | 32.87 | 31.92 | 32.37 | 32.37 | +0.13 (+0.40%) | 14,488,354 |
| 26 Mar 2021 | CNY | 32.25 | 32.53 | 31.91 | 32.24 | 32.24 | +0.01 (+0.03%) | 14,721,232 |
| 25 Mar 2021 | CNY | 32.3 | 33.1 | 32.2 | 32.23 | 32.23 | -0.39 (-1.20%) | 14,345,104 |
| 24 Mar 2021 | CNY | 32.2 | 33.72 | 32.19 | 32.62 | 32.62 | +0.04 (+0.12%) | 27,487,630 |
| 23 Mar 2021 | CNY | 32.13 | 33.01 | 31.86 | 32.58 | 32.58 | +0.45 (+1.40%) | 22,945,817 |
| 22 Mar 2021 | CNY | 32 | 32.4 | 31.71 | 32.13 | 32.13 | +0.5 (+1.58%) | 17,276,851 |
| 19 Mar 2021 | CNY | 31.75 | 31.88 | 31.34 | 31.63 | 31.63 | -0.45 (-1.40%) | 17,263,818 |
| 18 Mar 2021 | CNY | 31.99 | 32.49 | 31.79 | 32.08 | 32.08 | +0.33 (+1.04%) | 18,914,620 |
| 17 Mar 2021 | CNY | 31.57 | 32.05 | 31.41 | 31.75 | 31.75 | +0.12 (+0.38%) | 13,329,563 |
| 16 Mar 2021 | CNY | 31.61 | 31.86 | 31.26 | 31.63 | 31.63 | -0.03 (-0.09%) | 12,587,549 |
| 15 Mar 2021 | CNY | 32.32 | 32.32 | 31.25 | 31.66 | 31.66 | -1.22 (-3.71%) | 22,056,884 |
| 12 Mar 2021 | CNY | 33.14 | 33.5 | 31.82 | 32.88 | 32.88 | -0.33 (-0.99%) | 30,792,407 |
| 11 Mar 2021 | CNY | 33.09 | 33.44 | 32.63 | 33.21 | 33.21 | +0.32 (+0.97%) | 23,888,974 |
| 10 Mar 2021 | CNY | 34.55 | 34.64 | 32.86 | 32.89 | 32.89 | -1.21 (-3.55%) | 24,439,835 |
| 9 Mar 2021 | CNY | 35.5 | 35.98 | 34 | 34.1 | 34.1 | -1.82 (-5.07%) | 28,237,149 |
| 8 Mar 2021 | CNY | 37.8 | 37.8 | 35.8 | 35.92 | 35.92 | -1.4 (-3.75%) | 27,376,833 |
| 5 Mar 2021 | CNY | 35.63 | 37.89 | 35.59 | 37.32 | 37.32 | +1.06 (+2.92%) | 42,338,587 |
| 4 Mar 2021 | CNY | 36.2 | 36.8 | 36.03 | 36.26 | 36.26 | -0.2 (-0.55%) | 21,667,253 |
