| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 31.51 | 31.56 | 30.75 | 31.12 | 31.12 | -0.68 (-2.14%) | 2,717,781 |
| 14 Apr 2021 | CNY | 31.34 | 31.94 | 31.25 | 31.8 | 31.8 | +0.34 (+1.08%) | 2,634,553 |
| 13 Apr 2021 | CNY | 32.08 | 32.6 | 31.33 | 31.46 | 31.46 | -0.92 (-2.84%) | 2,530,323 |
| 12 Apr 2021 | CNY | 32.8 | 33.28 | 32.05 | 32.38 | 32.38 | +0.05 (+0.15%) | 4,171,196 |
| 9 Apr 2021 | CNY | 32.39 | 32.39 | 31.88 | 32.33 | 32.33 | +0.32 (+1.00%) | 2,449,359 |
| 8 Apr 2021 | CNY | 31.99 | 32.73 | 31.99 | 32.01 | 32.01 | -0.34 (-1.05%) | 2,833,968 |
| 7 Apr 2021 | CNY | 32.51 | 32.7 | 31.73 | 32.35 | 32.35 | -0.59 (-1.79%) | 4,272,724 |
| 6 Apr 2021 | CNY | 33.8 | 34.19 | 32.9 | 32.94 | 32.94 | -0.68 (-2.02%) | 4,948,044 |
| 2 Apr 2021 | CNY | 32.3 | 33.9 | 32.3 | 33.62 | 33.62 | +1.72 (+5.39%) | 7,290,325 |
| 1 Apr 2021 | CNY | 30.83 | 31.93 | 30.83 | 31.9 | 31.9 | +1.08 (+3.50%) | 5,223,820 |
| 31 Mar 2021 | CNY | 30.76 | 30.98 | 30.08 | 30.82 | 30.82 | +0.08 (+0.26%) | 2,247,482 |
| 30 Mar 2021 | CNY | 30.91 | 31.18 | 30.68 | 30.74 | 30.74 | -0.15 (-0.49%) | 2,511,097 |
| 29 Mar 2021 | CNY | 30.78 | 31.39 | 30.55 | 30.89 | 30.89 | +0.39 (+1.28%) | 3,505,863 |
| 26 Mar 2021 | CNY | 30.55 | 31.1 | 30.31 | 30.5 | 30.5 | +0.2 (+0.66%) | 3,558,662 |
| 25 Mar 2021 | CNY | 30 | 30.64 | 29.74 | 30.3 | 30.3 | -0.02 (-0.07%) | 1,859,214 |
| 24 Mar 2021 | CNY | 30.82 | 30.89 | 30.13 | 30.32 | 30.32 | -0.88 (-2.82%) | 3,128,181 |
| 23 Mar 2021 | CNY | 30.73 | 31.62 | 30.64 | 31.2 | 31.2 | +0.57 (+1.86%) | 5,135,152 |
| 22 Mar 2021 | CNY | 30.38 | 30.68 | 30.15 | 30.63 | 30.63 | +0.27 (+0.89%) | 2,724,823 |
| 19 Mar 2021 | CNY | 30 | 31.15 | 29.81 | 30.36 | 30.36 | -0.23 (-0.75%) | 2,886,501 |
| 18 Mar 2021 | CNY | 30.59 | 30.96 | 30.31 | 30.59 | 30.59 | +0.04 (+0.13%) | 2,567,074 |
| 17 Mar 2021 | CNY | 30.2 | 30.65 | 29.65 | 30.55 | 30.55 | +0.34 (+1.13%) | 3,050,510 |
| 16 Mar 2021 | CNY | 30.65 | 31.19 | 30.02 | 30.21 | 30.21 | -0.36 (-1.18%) | 3,294,656 |
| 15 Mar 2021 | CNY | 31.27 | 31.36 | 30.1 | 30.57 | 30.57 | -0.64 (-2.05%) | 4,134,553 |
| 12 Mar 2021 | CNY | 32.18 | 32.44 | 31 | 31.21 | 31.21 | -1.15 (-3.55%) | 5,348,384 |
| 11 Mar 2021 | CNY | 31.22 | 32.64 | 30.8 | 32.36 | 32.36 | +1.28 (+4.12%) | 4,782,988 |
| 10 Mar 2021 | CNY | 32.23 | 32.5 | 30.99 | 31.08 | 31.08 | -0.58 (-1.83%) | 4,331,790 |
| 9 Mar 2021 | CNY | 33.81 | 33.83 | 31.5 | 31.66 | 31.66 | -2.18 (-6.44%) | 5,917,209 |
| 8 Mar 2021 | CNY | 34.85 | 35.35 | 33.8 | 33.84 | 33.84 | -0.8 (-2.31%) | 4,446,591 |
| 5 Mar 2021 | CNY | 34 | 34.76 | 33.51 | 34.64 | 34.64 | -0.39 (-1.11%) | 4,306,038 |
| 4 Mar 2021 | CNY | 35.8 | 36.5 | 34.91 | 35.03 | 35.03 | +0.01 (+0.03%) | 7,600,451 |
