| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 20.6 | 20.99 | 20.51 | 20.91 | 20.91 | +0.31 (+1.50%) | 1,380,833 |
| 8 Apr 2021 | CNY | 21.04 | 21.05 | 20.6 | 20.6 | 20.6 | -0.43 (-2.04%) | 1,505,737 |
| 7 Apr 2021 | CNY | 21.03 | 21.16 | 20.71 | 21.03 | 21.03 | +0.04 (+0.19%) | 1,277,479 |
| 6 Apr 2021 | CNY | 20.74 | 21.14 | 20.5 | 20.99 | 20.99 | +0.26 (+1.25%) | 1,889,311 |
| 2 Apr 2021 | CNY | 21.39 | 21.44 | 20.7 | 20.73 | 20.73 | -0.56 (-2.63%) | 2,389,867 |
| 1 Apr 2021 | CNY | 21.6 | 21.85 | 21.01 | 21.29 | 21.29 | -0.43 (-1.98%) | 2,426,614 |
| 31 Mar 2021 | CNY | 22.15 | 22.28 | 21.42 | 21.72 | 21.72 | -0.63 (-2.82%) | 3,528,424 |
| 30 Mar 2021 | CNY | 24.01 | 24.01 | 22.15 | 22.35 | 22.35 | -1.2 (-5.10%) | 4,491,554 |
| 29 Mar 2021 | CNY | 23.5 | 24.15 | 22.87 | 23.55 | 23.55 | -0.46 (-1.92%) | 4,813,614 |
| 26 Mar 2021 | CNY | 24.1 | 24.27 | 22.71 | 24.01 | 24.01 | +0.71 (+3.05%) | 7,959,454 |
| 25 Mar 2021 | CNY | 21.27 | 23.3 | 21.06 | 23.3 | 23.3 | +2.12 (+10.01%) | 4,166,445 |
| 24 Mar 2021 | CNY | 20.98 | 21.45 | 20.83 | 21.18 | 21.18 | +0.19 (+0.91%) | 1,590,474 |
| 23 Mar 2021 | CNY | 21.62 | 21.81 | 20.92 | 20.99 | 20.99 | -0.58 (-2.69%) | 1,386,834 |
| 22 Mar 2021 | CNY | 21.56 | 21.7 | 21.23 | 21.57 | 21.57 | +0.12 (+0.56%) | 1,016,247 |
| 19 Mar 2021 | CNY | 21.49 | 21.61 | 21.21 | 21.45 | 21.45 | -0.04 (-0.19%) | 903,859 |
| 18 Mar 2021 | CNY | 21.83 | 21.88 | 21.35 | 21.49 | 21.49 | -0.27 (-1.24%) | 1,125,734 |
| 17 Mar 2021 | CNY | 21.79 | 21.9 | 21.5 | 21.76 | 21.76 | +0.01 (+0.05%) | 969,500 |
| 16 Mar 2021 | CNY | 21.65 | 21.93 | 21.45 | 21.75 | 21.75 | +0.02 (+0.09%) | 1,045,008 |
| 15 Mar 2021 | CNY | 21.79 | 21.98 | 21.54 | 21.73 | 21.73 | +0.05 (+0.23%) | 1,145,307 |
| 12 Mar 2021 | CNY | 21.43 | 22.18 | 21.4 | 21.68 | 21.68 | +0.29 (+1.36%) | 1,653,511 |
| 11 Mar 2021 | CNY | 20.95 | 21.66 | 20.5 | 21.39 | 21.39 | +0.55 (+2.64%) | 1,791,932 |
| 10 Mar 2021 | CNY | 21.58 | 21.93 | 20.68 | 20.84 | 20.84 | -0.52 (-2.43%) | 1,729,889 |
| 9 Mar 2021 | CNY | 22.57 | 22.64 | 20.9 | 21.36 | 21.36 | -1.14 (-5.07%) | 2,257,292 |
| 8 Mar 2021 | CNY | 23.09 | 23.25 | 22.31 | 22.5 | 22.5 | -0.6 (-2.60%) | 1,849,762 |
| 5 Mar 2021 | CNY | 22.91 | 23.23 | 22.48 | 23.1 | 23.1 | +0.37 (+1.63%) | 1,282,674 |
| 4 Mar 2021 | CNY | 23.3 | 23.53 | 22.67 | 22.73 | 22.73 | -0.5 (-2.15%) | 1,392,300 |
| 3 Mar 2021 | CNY | 23.33 | 23.45 | 22.66 | 23.23 | 23.23 | -0.07 (-0.30%) | 1,533,700 |
| 2 Mar 2021 | CNY | 23.94 | 24.19 | 23.28 | 23.3 | 23.3 | -0.46 (-1.94%) | 1,622,688 |
| 1 Mar 2021 | CNY | 22.8 | 23.88 | 22.75 | 23.76 | 23.76 | +0.93 (+4.07%) | 1,896,732 |
| 26 Feb 2021 | CNY | 22.9 | 23.12 | 22.6 | 22.83 | 22.83 | -0.3 (-1.30%) | 1,890,007 |
