| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 30.17 | 30.38 | 29.51 | 30.02 | 30.02 | -0.15 (-0.50%) | 2,196,224 |
| 6 Apr 2021 | CNY | 28.57 | 30.33 | 28.56 | 30.17 | 30.17 | +1.07 (+3.68%) | 3,849,970 |
| 2 Apr 2021 | CNY | 28.95 | 29.5 | 28.85 | 29.1 | 29.1 | +0.03 (+0.10%) | 2,067,687 |
| 1 Apr 2021 | CNY | 29.05 | 30.4 | 28.72 | 29.07 | 29.07 | -0.28 (-0.95%) | 3,981,439 |
| 31 Mar 2021 | CNY | 29.9 | 30 | 29.02 | 29.35 | 29.35 | -1.05 (-3.45%) | 4,156,911 |
| 30 Mar 2021 | CNY | 29.01 | 30.76 | 29.01 | 30.4 | 30.4 | +1.4 (+4.83%) | 6,948,453 |
| 29 Mar 2021 | CNY | 27.84 | 29.25 | 27.67 | 29 | 29 | +1.09 (+3.91%) | 5,677,240 |
| 26 Mar 2021 | CNY | 27.9 | 28.13 | 27.57 | 27.91 | 27.91 | -0.15 (-0.53%) | 2,245,081 |
| 25 Mar 2021 | CNY | 26.49 | 28.07 | 26.45 | 28.06 | 28.06 | +1.62 (+6.13%) | 2,926,030 |
| 24 Mar 2021 | CNY | 27.38 | 27.46 | 26.41 | 26.44 | 26.44 | -0.95 (-3.47%) | 1,408,066 |
| 23 Mar 2021 | CNY | 26.9 | 27.55 | 26.73 | 27.39 | 27.39 | +0.49 (+1.82%) | 1,834,317 |
| 22 Mar 2021 | CNY | 26.5 | 27 | 25.8 | 26.9 | 26.9 | +0.4 (+1.51%) | 1,536,722 |
| 19 Mar 2021 | CNY | 26.42 | 26.96 | 26.2 | 26.5 | 26.5 | -0.14 (-0.53%) | 1,362,693 |
| 18 Mar 2021 | CNY | 26.18 | 26.65 | 25.95 | 26.64 | 26.64 | +0.46 (+1.76%) | 1,031,244 |
| 17 Mar 2021 | CNY | 26.28 | 26.28 | 25.78 | 26.18 | 26.18 | -0.01 (-0.04%) | 898,928 |
| 16 Mar 2021 | CNY | 26.18 | 26.35 | 25.75 | 26.19 | 26.19 | +0.16 (+0.61%) | 1,088,593 |
| 15 Mar 2021 | CNY | 26.48 | 27.72 | 25.8 | 26.03 | 26.03 | -0.55 (-2.07%) | 2,471,534 |
| 12 Mar 2021 | CNY | 26.38 | 26.75 | 26 | 26.58 | 26.58 | +0.08 (+0.30%) | 1,252,880 |
| 11 Mar 2021 | CNY | 26.02 | 26.68 | 26.02 | 26.5 | 26.5 | +0.65 (+2.51%) | 1,352,076 |
| 10 Mar 2021 | CNY | 26.15 | 26.55 | 25.3 | 25.85 | 25.85 | -0.02 (-0.08%) | 1,286,416 |
| 9 Mar 2021 | CNY | 26.9 | 27.11 | 25.4 | 25.87 | 25.87 | -1.03 (-3.83%) | 1,702,583 |
| 8 Mar 2021 | CNY | 27.68 | 28.23 | 26.9 | 26.9 | 26.9 | -0.78 (-2.82%) | 1,439,134 |
| 5 Mar 2021 | CNY | 27.18 | 28 | 27 | 27.68 | 27.68 | +0.48 (+1.76%) | 1,262,217 |
| 4 Mar 2021 | CNY | 27.26 | 27.79 | 27.06 | 27.2 | 27.2 | -0.23 (-0.84%) | 1,409,377 |
| 3 Mar 2021 | CNY | 26.65 | 27.49 | 26.5 | 27.43 | 27.43 | +0.55 (+2.05%) | 2,332,383 |
| 2 Mar 2021 | CNY | 26.45 | 26.89 | 26.15 | 26.88 | 26.88 | +0.6 (+2.28%) | 1,536,029 |
| 1 Mar 2021 | CNY | 25.77 | 26.53 | 25.77 | 26.28 | 26.28 | +0.51 (+1.98%) | 1,491,477 |
| 26 Feb 2021 | CNY | 25.99 | 26.1 | 25.61 | 25.77 | 25.77 | -0.47 (-1.79%) | 1,800,380 |
| 25 Feb 2021 | CNY | 26.73 | 26.85 | 26 | 26.24 | 26.24 | -0.36 (-1.35%) | 1,411,187 |
| 24 Feb 2021 | CNY | 27.15 | 27.5 | 26.4 | 26.6 | 26.6 | -0.45 (-1.66%) | 1,868,510 |
