| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2021 | CNY | 32.3077 | 32.6 | 31.5462 | 31.7923 | 31.7923 | -0.892 (-2.73%) | 3,017,214 |
| 16 Apr 2021 | CNY | 32.4539 | 33.0308 | 31.8769 | 32.6846 | 32.6846 | -0.031 (-0.09%) | 1,618,909 |
| 15 Apr 2021 | CNY | 33.8615 | 33.8692 | 32.3077 | 32.7154 | 32.7154 | -0.439 (-1.32%) | 2,192,190 |
| 14 Apr 2021 | CNY | 34.2539 | 34.8385 | 32.3539 | 33.1539 | 33.1539 | -0.962 (-2.82%) | 3,117,234 |
| 13 Apr 2021 | CNY | 33.6385 | 34.9077 | 33.4385 | 34.1154 | 34.1154 | +0.508 (+1.51%) | 2,651,764 |
| 12 Apr 2021 | CNY | 32.9231 | 35.3385 | 32.8539 | 33.6077 | 33.6077 | +0.631 (+1.91%) | 3,668,571 |
| 9 Apr 2021 | CNY | 32.8077 | 33.9539 | 32.4769 | 32.9769 | 32.9769 | +0.585 (+1.80%) | 2,836,148 |
| 8 Apr 2021 | CNY | 32.2308 | 32.9077 | 32.1308 | 32.3923 | 32.3923 | -0.223 (-0.68%) | 1,853,868 |
| 7 Apr 2021 | CNY | 30.6539 | 32.6154 | 30.5385 | 32.6154 | 32.6154 | +2.031 (+6.64%) | 2,852,658 |
| 6 Apr 2021 | CNY | 30.3462 | 30.8539 | 29.8923 | 30.5846 | 30.5846 | +0.046 (+0.15%) | 918,580 |
| 2 Apr 2021 | CNY | 30.3846 | 30.5385 | 29.8539 | 30.5385 | 30.5385 | +0.269 (+0.89%) | 1,410,555 |
| 1 Apr 2021 | CNY | 30.9615 | 31.3692 | 29.8462 | 30.2692 | 30.2692 | -1.046 (-3.34%) | 1,937,390 |
| 31 Mar 2021 | CNY | 31.2 | 31.9231 | 30.8462 | 31.3154 | 31.3154 | +0.223 (+0.72%) | 1,279,315 |
| 30 Mar 2021 | CNY | 32.7769 | 32.9231 | 30.9385 | 31.0923 | 31.0923 | -1.123 (-3.49%) | 2,476,110 |
| 29 Mar 2021 | CNY | 31.6846 | 32.7539 | 31.5385 | 32.2154 | 32.2154 | +1.292 (+4.18%) | 2,945,020 |
| 26 Mar 2021 | CNY | 29.9231 | 31.0539 | 29.8769 | 30.9231 | 30.9231 | +0.192 (+0.63%) | 2,011,880 |
| 25 Mar 2021 | CNY | 29.6077 | 31.9846 | 29.5692 | 30.7308 | 30.7308 | +1.377 (+4.69%) | 3,522,240 |
| 24 Mar 2021 | CNY | 29.0462 | 29.8308 | 28.6308 | 29.3539 | 29.3539 | +0.254 (+0.87%) | 1,124,305 |
| 23 Mar 2021 | CNY | 29.9077 | 30.1923 | 28.9692 | 29.1 | 29.1 | -0.862 (-2.88%) | 1,515,729 |
| 22 Mar 2021 | CNY | 29.4 | 30.2769 | 29.4 | 29.9615 | 29.9615 | +0.738 (+2.53%) | 1,869,419 |
| 19 Mar 2021 | CNY | 29.2308 | 29.6154 | 28.5077 | 29.2231 | 29.2231 | -0.831 (-2.76%) | 1,750,340 |
| 18 Mar 2021 | CNY | 30.5231 | 30.5231 | 29.5462 | 30.0539 | 30.0539 | -0.123 (-0.41%) | 1,852,240 |
| 17 Mar 2021 | CNY | 29.4615 | 30.2077 | 29.1539 | 30.1769 | 30.1769 | +0.777 (+2.64%) | 2,151,364 |
| 16 Mar 2021 | CNY | 28.6154 | 29.9308 | 28.1539 | 29.4 | 29.4 | +0.669 (+2.33%) | 2,444,319 |
| 15 Mar 2021 | CNY | 28.6 | 29.5 | 28 | 28.7308 | 28.7308 | -0.046 (-0.16%) | 1,862,380 |
| 12 Mar 2021 | CNY | 30.0923 | 30.3154 | 28.5539 | 28.7769 | 28.7769 | -1.285 (-4.27%) | 2,783,050 |
| 11 Mar 2021 | CNY | 30 | 30.6385 | 29.6539 | 30.0615 | 30.0615 | +0.008 (+0.03%) | 2,316,470 |
| 10 Mar 2021 | CNY | 30.8462 | 31.6385 | 29.4231 | 30.0539 | 30.0539 | -1.585 (-5.01%) | 3,333,413 |
| 9 Mar 2021 | CNY | 34.4539 | 34.4539 | 31.6385 | 31.6385 | 31.6385 | -3.515 (-10.00%) | 4,849,315 |
| 8 Mar 2021 | CNY | 37.6 | 37.8308 | 35.0769 | 35.1539 | 35.1539 | -1.208 (-3.32%) | 3,329,170 |
