| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2021 | CNY | 29.47 | 29.57 | 28.41 | 29.05 | 29.05 | -0.3 (-1.02%) | 673,458 |
| 27 Apr 2021 | CNY | 29.76 | 29.83 | 28.46 | 29.35 | 29.35 | -0.47 (-1.58%) | 1,037,205 |
| 26 Apr 2021 | CNY | 28.7 | 30 | 28.35 | 29.82 | 29.82 | +1.01 (+3.51%) | 1,416,898 |
| 23 Apr 2021 | CNY | 29.5 | 29.5 | 28.5 | 28.81 | 28.81 | -0.98 (-3.29%) | 1,190,072 |
| 22 Apr 2021 | CNY | 29.53 | 29.79 | 29.01 | 29.79 | 29.79 | +0.26 (+0.88%) | 968,276 |
| 21 Apr 2021 | CNY | 30.1 | 30.56 | 29.1 | 29.53 | 29.53 | -0.66 (-2.19%) | 1,197,828 |
| 20 Apr 2021 | CNY | 29 | 30.9 | 29 | 30.19 | 30.19 | +0.89 (+3.04%) | 2,477,809 |
| 19 Apr 2021 | CNY | 28.3 | 29.67 | 28.1 | 29.3 | 29.3 | +1 (+3.53%) | 2,018,734 |
| 16 Apr 2021 | CNY | 27.96 | 28.53 | 27.64 | 28.3 | 28.3 | +0.2 (+0.71%) | 481,300 |
| 15 Apr 2021 | CNY | 27.6 | 28.24 | 27.6 | 28.1 | 28.1 | -0.13 (-0.46%) | 452,100 |
| 14 Apr 2021 | CNY | 27.8 | 28.38 | 27.67 | 28.23 | 28.23 | +0.64 (+2.32%) | 807,958 |
| 13 Apr 2021 | CNY | 27.19 | 27.81 | 27.03 | 27.59 | 27.59 | +0.39 (+1.43%) | 642,300 |
| 12 Apr 2021 | CNY | 28 | 28.04 | 27.06 | 27.2 | 27.2 | -0.81 (-2.89%) | 1,183,129 |
| 9 Apr 2021 | CNY | 29.54 | 29.74 | 27.99 | 28.01 | 28.01 | -1.6 (-5.40%) | 1,595,769 |
| 8 Apr 2021 | CNY | 30.36 | 30.65 | 29.51 | 29.61 | 29.61 | -0.72 (-2.37%) | 850,763 |
| 7 Apr 2021 | CNY | 30.67 | 30.9 | 30.2 | 30.33 | 30.33 | -0.69 (-2.22%) | 845,930 |
| 6 Apr 2021 | CNY | 30.31 | 31.18 | 29.35 | 31.02 | 31.02 | +0.58 (+1.91%) | 1,555,877 |
| 2 Apr 2021 | CNY | 29.76 | 30.89 | 29.76 | 30.44 | 30.44 | +0.66 (+2.22%) | 827,406 |
| 1 Apr 2021 | CNY | 29.72 | 29.98 | 29.11 | 29.78 | 29.78 | -0.03 (-0.10%) | 852,900 |
| 31 Mar 2021 | CNY | 29.84 | 30.08 | 29.81 | 29.81 | 29.81 | -0.01 (-0.03%) | 400,000 |
| 30 Mar 2021 | CNY | 29.98 | 30.37 | 29.38 | 29.82 | 29.82 | -0.18 (-0.60%) | 588,558 |
| 29 Mar 2021 | CNY | 31.1 | 31.26 | 29.95 | 30 | 30 | -1.15 (-3.69%) | 988,400 |
| 26 Mar 2021 | CNY | 31.1 | 31.5 | 30.79 | 31.15 | 31.15 | +0.05 (+0.16%) | 878,695 |
| 25 Mar 2021 | CNY | 30.88 | 31.66 | 30.21 | 31.1 | 31.1 | +0.36 (+1.17%) | 1,148,326 |
| 24 Mar 2021 | CNY | 30.68 | 31.36 | 30.18 | 30.74 | 30.74 | +0.51 (+1.69%) | 820,856 |
| 23 Mar 2021 | CNY | 30.86 | 31.32 | 30.05 | 30.23 | 30.23 | -0.53 (-1.72%) | 813,183 |
| 22 Mar 2021 | CNY | 30.34 | 31.87 | 30.34 | 30.76 | 30.76 | +0.42 (+1.38%) | 1,580,487 |
| 19 Mar 2021 | CNY | 29.64 | 31.09 | 29.4 | 30.34 | 30.34 | +0.69 (+2.33%) | 903,028 |
| 18 Mar 2021 | CNY | 29.93 | 30.28 | 29.65 | 29.65 | 29.65 | -0.35 (-1.17%) | 555,025 |
| 17 Mar 2021 | CNY | 28.78 | 30.13 | 28.13 | 30 | 30 | +1.22 (+4.24%) | 1,141,497 |
