| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 30.75 | 30.95 | 30.42 | 30.65 | 30.65 | -0.02 (-0.07%) | 7,563,658 |
| 13 Apr 2021 | CNY | 31.15 | 31.26 | 30.42 | 30.67 | 30.67 | -0.48 (-1.54%) | 10,907,549 |
| 12 Apr 2021 | CNY | 31.22 | 31.5 | 31.08 | 31.15 | 31.15 | -0.1 (-0.32%) | 7,778,855 |
| 9 Apr 2021 | CNY | 31.95 | 31.97 | 31.16 | 31.25 | 31.25 | -0.74 (-2.31%) | 11,917,848 |
| 8 Apr 2021 | CNY | 31.67 | 32.13 | 31.55 | 31.99 | 31.99 | +0.22 (+0.69%) | 8,569,214 |
| 7 Apr 2021 | CNY | 32.25 | 32.35 | 31.56 | 31.77 | 31.77 | -0.47 (-1.46%) | 10,884,496 |
| 6 Apr 2021 | CNY | 32.22 | 32.42 | 32.08 | 32.24 | 32.24 | -0.03 (-0.09%) | 6,469,442 |
| 2 Apr 2021 | CNY | 32.19 | 32.42 | 31.93 | 32.27 | 32.27 | +0.07 (+0.22%) | 8,811,680 |
| 1 Apr 2021 | CNY | 31.92 | 32.26 | 31.72 | 32.2 | 32.2 | +0.38 (+1.19%) | 8,441,508 |
| 31 Mar 2021 | CNY | 31.86 | 31.98 | 31.6 | 31.82 | 31.82 | -0.24 (-0.75%) | 7,235,913 |
| 30 Mar 2021 | CNY | 32.11 | 32.28 | 31.76 | 32.06 | 32.06 | -0.05 (-0.16%) | 9,429,379 |
| 29 Mar 2021 | CNY | 32.2 | 32.48 | 31.86 | 32.11 | 32.11 | -0.09 (-0.28%) | 9,607,329 |
| 26 Mar 2021 | CNY | 31.43 | 32.33 | 31.4 | 32.2 | 32.2 | +0.79 (+2.52%) | 16,534,943 |
| 25 Mar 2021 | CNY | 31.52 | 31.69 | 31.2 | 31.41 | 31.41 | -0.36 (-1.13%) | 8,926,278 |
| 24 Mar 2021 | CNY | 31.74 | 32.3 | 31.65 | 31.77 | 31.77 | -0.17 (-0.53%) | 11,664,567 |
| 23 Mar 2021 | CNY | 31.75 | 32.3 | 31.58 | 31.94 | 31.94 | +0.38 (+1.20%) | 12,323,755 |
| 22 Mar 2021 | CNY | 31.08 | 31.59 | 31.03 | 31.56 | 31.56 | +0.48 (+1.54%) | 9,638,830 |
| 19 Mar 2021 | CNY | 32.01 | 32.01 | 31.08 | 31.08 | 31.08 | -1.07 (-3.33%) | 17,096,481 |
| 18 Mar 2021 | CNY | 31.85 | 32.36 | 31.85 | 32.15 | 32.15 | +0.17 (+0.53%) | 8,654,470 |
| 17 Mar 2021 | CNY | 32.5 | 32.6 | 31.9 | 31.98 | 31.98 | -0.62 (-1.90%) | 13,631,440 |
| 16 Mar 2021 | CNY | 31.99 | 32.65 | 31.89 | 32.6 | 32.6 | +0.79 (+2.48%) | 13,926,478 |
| 15 Mar 2021 | CNY | 32.09 | 32.18 | 31.6 | 31.81 | 31.81 | -0.24 (-0.75%) | 10,474,789 |
| 12 Mar 2021 | CNY | 32 | 32.35 | 31.7 | 32.05 | 32.05 | -0.11 (-0.34%) | 11,221,812 |
| 11 Mar 2021 | CNY | 31.59 | 32.16 | 31.59 | 32.16 | 32.16 | +0.56 (+1.77%) | 15,235,081 |
| 10 Mar 2021 | CNY | 32.96 | 33.15 | 31.51 | 31.6 | 31.6 | -1.37 (-4.16%) | 21,201,734 |
| 9 Mar 2021 | CNY | 33.08 | 33.52 | 32.36 | 32.97 | 32.97 | +0.03 (+0.09%) | 19,085,723 |
| 8 Mar 2021 | CNY | 33.35 | 34.18 | 32.9 | 32.94 | 32.94 | -0.39 (-1.17%) | 19,059,627 |
| 5 Mar 2021 | CNY | 33.8 | 34.12 | 32.9 | 33.33 | 33.33 | -0.81 (-2.37%) | 19,024,028 |
| 4 Mar 2021 | CNY | 33.84 | 34.54 | 33.66 | 34.14 | 34.14 | +0.11 (+0.32%) | 20,677,285 |
| 3 Mar 2021 | CNY | 33.1 | 34.16 | 33 | 34.03 | 34.03 | +0.93 (+2.81%) | 24,024,438 |
