| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2021 | CNY | 22.54 | 22.54 | 21.73 | 21.97 | 21.97 | -0.03 (-0.14%) | 2,914,692 |
| 25 Mar 2021 | CNY | 21.94 | 22.66 | 21.72 | 22 | 22 | +0.02 (+0.09%) | 5,133,257 |
| 24 Mar 2021 | CNY | 21.6 | 22.07 | 21.41 | 21.98 | 21.98 | +0.24 (+1.10%) | 3,495,562 |
| 23 Mar 2021 | CNY | 21.61 | 21.93 | 21.33 | 21.74 | 21.74 | +0.13 (+0.60%) | 3,287,836 |
| 22 Mar 2021 | CNY | 21.33 | 21.65 | 21.22 | 21.61 | 21.61 | +0.29 (+1.36%) | 2,902,249 |
| 19 Mar 2021 | CNY | 20.91 | 21.68 | 20.7 | 21.32 | 21.32 | +0.24 (+1.14%) | 2,837,752 |
| 18 Mar 2021 | CNY | 21 | 21.54 | 21 | 21.08 | 21.08 | -0.01 (-0.05%) | 2,853,424 |
| 17 Mar 2021 | CNY | 21.12 | 21.49 | 20.76 | 21.09 | 21.09 | -0.01 (-0.05%) | 3,278,048 |
| 16 Mar 2021 | CNY | 21.26 | 21.65 | 20.9 | 21.1 | 21.1 | -0.38 (-1.77%) | 3,282,623 |
| 15 Mar 2021 | CNY | 20.88 | 22.2 | 20.58 | 21.48 | 21.48 | +0.7 (+3.37%) | 6,326,531 |
| 12 Mar 2021 | CNY | 20.51 | 21.2 | 20.35 | 20.78 | 20.78 | +0.2 (+0.97%) | 5,501,889 |
| 11 Mar 2021 | CNY | 21.01 | 21.23 | 20.08 | 20.58 | 20.58 | -0.37 (-1.77%) | 10,269,962 |
| 10 Mar 2021 | CNY | 22.7 | 22.71 | 20.71 | 20.95 | 20.95 | -1.11 (-5.03%) | 7,290,542 |
| 9 Mar 2021 | CNY | 23.86 | 23.91 | 21.9 | 22.06 | 22.06 | -1.62 (-6.84%) | 7,622,952 |
| 8 Mar 2021 | CNY | 25.12 | 25.64 | 23.61 | 23.68 | 23.68 | -1.47 (-5.84%) | 5,411,562 |
| 5 Mar 2021 | CNY | 24.42 | 25.55 | 24.31 | 25.15 | 25.15 | +0.54 (+2.19%) | 4,225,351 |
| 4 Mar 2021 | CNY | 25.37 | 25.38 | 24.33 | 24.61 | 24.61 | -0.39 (-1.56%) | 4,477,932 |
| 3 Mar 2021 | CNY | 24.88 | 25.68 | 24.73 | 25 | 25 | 0.0 (0.0%) | 4,100,083 |
| 2 Mar 2021 | CNY | 24.9 | 25.68 | 24.15 | 25 | 25 | +0.47 (+1.92%) | 6,226,742 |
| 1 Mar 2021 | CNY | 23.49 | 24.62 | 23.35 | 24.53 | 24.53 | +1.33 (+5.73%) | 4,837,423 |
| 26 Feb 2021 | CNY | 23.41 | 23.8 | 23 | 23.2 | 23.2 | -0.56 (-2.36%) | 2,654,628 |
| 25 Feb 2021 | CNY | 24.23 | 24.23 | 23.64 | 23.76 | 23.76 | -0.26 (-1.08%) | 2,530,502 |
| 24 Feb 2021 | CNY | 24.52 | 24.82 | 23.8 | 24.02 | 24.02 | -0.57 (-2.32%) | 3,653,927 |
| 23 Feb 2021 | CNY | 25.08 | 25.27 | 24.28 | 24.59 | 24.59 | -0.51 (-2.03%) | 3,479,100 |
| 22 Feb 2021 | CNY | 24.9 | 25.92 | 24.74 | 25.1 | 25.1 | +0.37 (+1.50%) | 5,167,677 |
| 19 Feb 2021 | CNY | 23.87 | 25.1 | 23.31 | 24.73 | 24.73 | +0.57 (+2.36%) | 5,050,033 |
| 18 Feb 2021 | CNY | 23.79 | 24.96 | 23.55 | 24.16 | 24.16 | +0.76 (+3.25%) | 5,503,527 |
| 10 Feb 2021 | CNY | 23.85 | 24.77 | 23.2 | 23.4 | 23.4 | -0.2 (-0.85%) | 4,619,549 |
| 9 Feb 2021 | CNY | 24.17 | 25.19 | 23.5 | 23.6 | 23.6 | -0.58 (-2.40%) | 4,145,490 |
| 8 Feb 2021 | CNY | 22.55 | 24.44 | 22.5 | 24.18 | 24.18 | +1.38 (+6.05%) | 3,519,187 |
