| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2021 | CNY | 21.97 | 22.12 | 21.86 | 21.98 | 21.98 | +0.01 (+0.05%) | 317,684 |
| 21 Apr 2021 | CNY | 21.99 | 22.2 | 21.82 | 21.97 | 21.97 | -0.07 (-0.32%) | 218,640 |
| 20 Apr 2021 | CNY | 22.07 | 22.33 | 22 | 22.04 | 22.04 | -0.1 (-0.45%) | 275,173 |
| 19 Apr 2021 | CNY | 21.76 | 22.21 | 21.76 | 22.14 | 22.14 | +0.14 (+0.64%) | 501,158 |
| 16 Apr 2021 | CNY | 21.56 | 22.06 | 21.41 | 22 | 22 | +0.42 (+1.95%) | 437,220 |
| 15 Apr 2021 | CNY | 21.8 | 21.89 | 21.51 | 21.58 | 21.58 | -0.22 (-1.01%) | 272,140 |
| 14 Apr 2021 | CNY | 21.36 | 21.86 | 21.16 | 21.8 | 21.8 | +0.44 (+2.06%) | 504,140 |
| 13 Apr 2021 | CNY | 21.6 | 21.71 | 21.25 | 21.36 | 21.36 | -0.56 (-2.55%) | 747,556 |
| 12 Apr 2021 | CNY | 22.45 | 22.69 | 21.85 | 21.92 | 21.92 | -0.72 (-3.18%) | 703,740 |
| 9 Apr 2021 | CNY | 22.33 | 22.69 | 21.59 | 22.64 | 22.64 | +0.35 (+1.57%) | 1,375,609 |
| 8 Apr 2021 | CNY | 22.63 | 22.75 | 22.27 | 22.29 | 22.29 | -0.33 (-1.46%) | 552,200 |
| 7 Apr 2021 | CNY | 22.37 | 22.67 | 22.22 | 22.62 | 22.62 | +0.2 (+0.89%) | 874,020 |
| 6 Apr 2021 | CNY | 22.28 | 22.64 | 22.13 | 22.42 | 22.42 | +0.07 (+0.31%) | 773,140 |
| 2 Apr 2021 | CNY | 22.46 | 22.62 | 22.1 | 22.35 | 22.35 | -0.17 (-0.75%) | 727,320 |
| 1 Apr 2021 | CNY | 22.36 | 22.85 | 22.15 | 22.52 | 22.52 | +0.16 (+0.72%) | 1,542,764 |
| 31 Mar 2021 | CNY | 21.85 | 22.49 | 21.8 | 22.36 | 22.36 | +0.24 (+1.08%) | 1,400,656 |
| 30 Mar 2021 | CNY | 22.38 | 22.58 | 22 | 22.12 | 22.12 | -0.26 (-1.16%) | 1,069,300 |
| 29 Mar 2021 | CNY | 21.91 | 22.6 | 21.78 | 22.38 | 22.38 | +0.46 (+2.10%) | 2,031,216 |
| 26 Mar 2021 | CNY | 21.57 | 22.01 | 21.28 | 21.92 | 21.92 | +0.37 (+1.72%) | 800,012 |
| 25 Mar 2021 | CNY | 21.74 | 21.87 | 21.41 | 21.55 | 21.55 | -0.25 (-1.15%) | 688,296 |
| 24 Mar 2021 | CNY | 21.73 | 22.05 | 21.6 | 21.8 | 21.8 | -0.1 (-0.46%) | 742,620 |
| 23 Mar 2021 | CNY | 21.9 | 22 | 21.51 | 21.9 | 21.9 | -0.11 (-0.50%) | 787,272 |
| 22 Mar 2021 | CNY | 21.2 | 22.03 | 20.96 | 22.01 | 22.01 | +0.8 (+3.77%) | 2,075,196 |
| 19 Mar 2021 | CNY | 21.57 | 21.68 | 21.05 | 21.21 | 21.21 | -0.49 (-2.26%) | 952,400 |
| 18 Mar 2021 | CNY | 21.06 | 21.79 | 20.97 | 21.7 | 21.7 | +0.57 (+2.70%) | 1,441,628 |
| 17 Mar 2021 | CNY | 21.06 | 21.45 | 20.91 | 21.13 | 21.13 | -0.16 (-0.75%) | 635,168 |
| 16 Mar 2021 | CNY | 20.57 | 21.45 | 20.47 | 21.29 | 21.29 | +0.69 (+3.35%) | 1,746,924 |
| 15 Mar 2021 | CNY | 20.7 | 20.75 | 20.45 | 20.6 | 20.6 | -0.29 (-1.39%) | 551,865 |
| 12 Mar 2021 | CNY | 20.3 | 21.06 | 20.3 | 20.89 | 20.89 | +0.29 (+1.41%) | 1,660,284 |
| 11 Mar 2021 | CNY | 20.9 | 21 | 20.2 | 20.6 | 20.6 | -0.5 (-2.37%) | 1,239,412 |
