| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 25.1379 | 25.5103 | 24.9172 | 25.3448 | 25.3448 | +0.214 (+0.85%) | 1,387,097 |
| 13 Apr 2021 | CNY | 24.9035 | 25.3724 | 24.6345 | 25.131 | 25.131 | +0.234 (+0.94%) | 1,038,679 |
| 12 Apr 2021 | CNY | 25.1724 | 25.7655 | 24.8276 | 24.8966 | 24.8966 | -0.276 (-1.10%) | 1,610,052 |
| 9 Apr 2021 | CNY | 24.931 | 25.6276 | 24.7724 | 25.1724 | 25.1724 | +0.234 (+0.94%) | 1,228,740 |
| 8 Apr 2021 | CNY | 24.8414 | 25.3862 | 24.7517 | 24.9379 | 24.9379 | +0.014 (+0.06%) | 1,438,236 |
| 7 Apr 2021 | CNY | 24.069 | 25.7862 | 23.6759 | 24.9241 | 24.9241 | +0.745 (+3.08%) | 2,899,688 |
| 6 Apr 2021 | CNY | 24.2966 | 24.4621 | 24.0138 | 24.1793 | 24.1793 | -0.097 (-0.40%) | 892,862 |
| 2 Apr 2021 | CNY | 23.5862 | 24.6897 | 23.4552 | 24.2759 | 24.2759 | +0.745 (+3.17%) | 2,061,984 |
| 1 Apr 2021 | CNY | 24.1586 | 24.2621 | 23.4345 | 23.531 | 23.531 | -0.51 (-2.12%) | 1,821,055 |
| 31 Mar 2021 | CNY | 24.2552 | 24.5379 | 24.0345 | 24.0414 | 24.0414 | -0.214 (-0.88%) | 888,922 |
| 30 Mar 2021 | CNY | 24.2069 | 24.469 | 24 | 24.2552 | 24.2552 | -0.228 (-0.93%) | 693,825 |
| 29 Mar 2021 | CNY | 24.1379 | 24.8138 | 23.931 | 24.4828 | 24.4828 | +0.345 (+1.43%) | 1,549,223 |
| 26 Mar 2021 | CNY | 24.0828 | 24.3172 | 23.6897 | 24.1379 | 24.1379 | +0.076 (+0.32%) | 1,367,147 |
| 25 Mar 2021 | CNY | 24.0414 | 24.4966 | 23.931 | 24.0621 | 24.0621 | +0.041 (+0.17%) | 999,630 |
| 24 Mar 2021 | CNY | 24.7035 | 24.7793 | 23.8621 | 24.0207 | 24.0207 | -0.814 (-3.28%) | 2,390,880 |
| 23 Mar 2021 | CNY | 25.4414 | 25.731 | 24.8276 | 24.8345 | 24.8345 | -0.793 (-3.09%) | 2,063,350 |
| 22 Mar 2021 | CNY | 25.0966 | 25.7931 | 24.9724 | 25.6276 | 25.6276 | +0.455 (+1.81%) | 2,579,361 |
| 19 Mar 2021 | CNY | 25.2345 | 25.6759 | 24.8414 | 25.1724 | 25.1724 | -1.103 (-4.20%) | 4,571,348 |
| 18 Mar 2021 | CNY | 24.8345 | 27.2621 | 24.8345 | 26.2759 | 26.2759 | +1.49 (+6.01%) | 7,578,425 |
| 17 Mar 2021 | CNY | 24.531 | 24.9655 | 24.3448 | 24.7862 | 24.7862 | +0.248 (+1.01%) | 698,363 |
| 16 Mar 2021 | CNY | 24.7586 | 24.9586 | 24.1931 | 24.5379 | 24.5379 | -0.028 (-0.11%) | 761,250 |
| 15 Mar 2021 | CNY | 24.869 | 24.9586 | 24.4828 | 24.5655 | 24.5655 | -0.283 (-1.14%) | 773,244 |
| 12 Mar 2021 | CNY | 24.5724 | 25.1931 | 24.4414 | 24.8483 | 24.8483 | +0.407 (+1.66%) | 1,192,045 |
| 11 Mar 2021 | CNY | 24.3379 | 24.6759 | 23.8069 | 24.4414 | 24.4414 | +0.372 (+1.55%) | 565,935 |
| 10 Mar 2021 | CNY | 24.2897 | 24.8207 | 24.0069 | 24.069 | 24.069 | -0.207 (-0.85%) | 943,950 |
| 9 Mar 2021 | CNY | 25.5379 | 25.6138 | 23.8483 | 24.2759 | 24.2759 | -1.352 (-5.27%) | 2,279,887 |
| 8 Mar 2021 | CNY | 26.6276 | 26.8828 | 25.5379 | 25.6276 | 25.6276 | -0.89 (-3.35%) | 1,404,188 |
| 5 Mar 2021 | CNY | 26.4483 | 26.8897 | 26.0207 | 26.5172 | 26.5172 | -0.214 (-0.80%) | 1,256,425 |
| 4 Mar 2021 | CNY | 26.6828 | 27.3035 | 25.8621 | 26.731 | 26.731 | -0.028 (-0.10%) | 3,013,102 |
| 3 Mar 2021 | CNY | 26.4276 | 27.069 | 26.4276 | 26.7586 | 26.7586 | +0.124 (+0.47%) | 2,062,604 |
