| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 26.94 | 27.23 | 25.9 | 26.15 | 26.15 | -0.92 (-3.40%) | 3,079,391 |
| 14 Apr 2021 | CNY | 26.3 | 27.2 | 25.87 | 27.07 | 27.07 | +1.01 (+3.88%) | 2,781,306 |
| 13 Apr 2021 | CNY | 26.59 | 26.59 | 25.92 | 26.06 | 26.06 | -0.42 (-1.59%) | 1,504,849 |
| 12 Apr 2021 | CNY | 26.81 | 27.1 | 26.28 | 26.48 | 26.48 | -0.33 (-1.23%) | 1,481,998 |
| 9 Apr 2021 | CNY | 27.51 | 27.7 | 26.65 | 26.81 | 26.81 | -0.83 (-3.00%) | 2,343,493 |
| 8 Apr 2021 | CNY | 28.28 | 28.28 | 27.51 | 27.64 | 27.64 | -0.6 (-2.12%) | 1,664,346 |
| 7 Apr 2021 | CNY | 27.8 | 28.28 | 27.3 | 28.24 | 28.24 | +0.49 (+1.77%) | 1,609,458 |
| 6 Apr 2021 | CNY | 27.8 | 28.16 | 27.17 | 27.75 | 27.75 | -0.19 (-0.68%) | 2,070,711 |
| 2 Apr 2021 | CNY | 28.26 | 28.29 | 27.72 | 27.94 | 27.94 | -0.16 (-0.57%) | 1,314,400 |
| 1 Apr 2021 | CNY | 29.09 | 29.42 | 27.98 | 28.1 | 28.1 | -0.94 (-3.24%) | 2,280,595 |
| 31 Mar 2021 | CNY | 28.54 | 29.2 | 27.92 | 29.04 | 29.04 | +0.77 (+2.72%) | 2,105,914 |
| 30 Mar 2021 | CNY | 28.04 | 28.39 | 27.05 | 28.27 | 28.27 | +0.01 (+0.04%) | 2,400,808 |
| 29 Mar 2021 | CNY | 29.9 | 30 | 28.22 | 28.26 | 28.26 | -1.68 (-5.61%) | 4,102,124 |
| 26 Mar 2021 | CNY | 28.7 | 30.27 | 28.67 | 29.94 | 29.94 | +1.16 (+4.03%) | 2,740,205 |
| 25 Mar 2021 | CNY | 28.93 | 29.24 | 28.59 | 28.78 | 28.78 | -0.46 (-1.57%) | 1,805,642 |
| 24 Mar 2021 | CNY | 29.59 | 29.98 | 29.15 | 29.24 | 29.24 | -0.6 (-2.01%) | 2,907,459 |
| 23 Mar 2021 | CNY | 30.3 | 30.63 | 29.44 | 29.84 | 29.84 | -0.04 (-0.13%) | 2,834,657 |
| 22 Mar 2021 | CNY | 29.16 | 29.99 | 28.99 | 29.88 | 29.88 | +0.98 (+3.39%) | 2,587,401 |
| 19 Mar 2021 | CNY | 29.15 | 29.8 | 28.9 | 28.9 | 28.9 | -0.99 (-3.31%) | 2,949,715 |
| 18 Mar 2021 | CNY | 29.8 | 30.18 | 29.1 | 29.89 | 29.89 | -0.03 (-0.10%) | 3,240,982 |
| 17 Mar 2021 | CNY | 28.14 | 30.16 | 27.56 | 29.92 | 29.92 | +2.22 (+8.01%) | 6,990,666 |
| 16 Mar 2021 | CNY | 27.36 | 28.73 | 27.33 | 27.7 | 27.7 | +0.5 (+1.84%) | 4,623,414 |
| 15 Mar 2021 | CNY | 27.52 | 27.87 | 27.01 | 27.2 | 27.2 | -0.38 (-1.38%) | 3,647,976 |
| 12 Mar 2021 | CNY | 27.85 | 28 | 26.53 | 27.58 | 27.58 | +0.27 (+0.99%) | 5,794,427 |
| 11 Mar 2021 | CNY | 25.88 | 27.38 | 25.55 | 27.31 | 27.31 | +1.64 (+6.39%) | 6,281,947 |
| 10 Mar 2021 | CNY | 26.7 | 26.95 | 25.44 | 25.67 | 25.67 | -0.57 (-2.17%) | 8,556,755 |
| 9 Mar 2021 | CNY | 28.27 | 28.57 | 26.05 | 26.24 | 26.24 | -2.27 (-7.96%) | 7,371,788 |
| 8 Mar 2021 | CNY | 30.33 | 31.3 | 28.47 | 28.51 | 28.51 | -1.52 (-5.06%) | 7,185,152 |
| 5 Mar 2021 | CNY | 30.01 | 30.75 | 29.53 | 30.03 | 30.03 | +0.03 (+0.10%) | 4,083,681 |
| 4 Mar 2021 | CNY | 32.1 | 32.1 | 29.91 | 30 | 30 | -2.42 (-7.46%) | 5,634,343 |
