| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 21.2483 | 21.5655 | 20.9793 | 21.1448 | 21.1448 | -0.103 (-0.49%) | 2,504,934 |
| 2 Apr 2021 | CNY | 21.2 | 21.4483 | 20.9793 | 21.2483 | 21.2483 | -0.103 (-0.48%) | 2,494,870 |
| 1 Apr 2021 | CNY | 21.8621 | 21.8621 | 20.9103 | 21.3517 | 21.3517 | -0.234 (-1.09%) | 2,269,250 |
| 31 Mar 2021 | CNY | 21.4759 | 21.6897 | 21.0759 | 21.5862 | 21.5862 | +0.103 (+0.48%) | 3,386,058 |
| 30 Mar 2021 | CNY | 22.2069 | 22.6207 | 20.8483 | 21.4828 | 21.4828 | -0.372 (-1.70%) | 6,359,675 |
| 29 Mar 2021 | CNY | 21.2 | 21.8966 | 20.2069 | 21.8552 | 21.8552 | +1.028 (+4.93%) | 4,208,533 |
| 26 Mar 2021 | CNY | 20.8828 | 21.1517 | 20.4414 | 20.8276 | 20.8276 | 0.0 (0.0%) | 2,590,793 |
| 25 Mar 2021 | CNY | 20.3517 | 21.7103 | 20.3517 | 20.8276 | 20.8276 | -0.779 (-3.61%) | 3,888,321 |
| 24 Mar 2021 | CNY | 23.9517 | 23.9517 | 21.6069 | 21.6069 | 21.6069 | -2.4 (-10.00%) | 6,043,701 |
| 23 Mar 2021 | CNY | 23.1793 | 24.2069 | 22.9793 | 24.0069 | 24.0069 | +0.71 (+3.05%) | 4,213,605 |
| 22 Mar 2021 | CNY | 22.469 | 23.9103 | 22.469 | 23.2966 | 23.2966 | +0.676 (+2.99%) | 5,607,135 |
| 19 Mar 2021 | CNY | 22.2207 | 22.7724 | 21.931 | 22.6207 | 22.6207 | +0.221 (+0.99%) | 2,454,051 |
| 18 Mar 2021 | CNY | 22.2759 | 22.8207 | 22.069 | 22.4 | 22.4 | +0.172 (+0.78%) | 2,954,810 |
| 17 Mar 2021 | CNY | 21.931 | 22.5862 | 21.7379 | 22.2276 | 22.2276 | -0.062 (-0.28%) | 1,660,395 |
| 16 Mar 2021 | CNY | 22.3931 | 22.669 | 21.8966 | 22.2897 | 22.2897 | -0.145 (-0.65%) | 2,495,796 |
| 15 Mar 2021 | CNY | 22.7172 | 23.2966 | 22.0897 | 22.4345 | 22.4345 | -0.269 (-1.18%) | 3,341,181 |
| 12 Mar 2021 | CNY | 22.7586 | 23.3103 | 22.4069 | 22.7035 | 22.7035 | -0.055 (-0.24%) | 3,873,264 |
| 11 Mar 2021 | CNY | 22.0759 | 23.0138 | 21.5931 | 22.7586 | 22.7586 | +0.221 (+0.98%) | 5,466,533 |
| 10 Mar 2021 | CNY | 22.5172 | 22.6276 | 21.1586 | 22.5379 | 22.5379 | -0.076 (-0.34%) | 7,912,107 |
| 9 Mar 2021 | CNY | 21.8621 | 23.3655 | 20.9862 | 22.6138 | 22.6138 | +0.531 (+2.40%) | 6,988,611 |
| 8 Mar 2021 | CNY | 21.5517 | 22.4828 | 21.2966 | 22.0828 | 22.0828 | +0.566 (+2.63%) | 5,017,784 |
| 5 Mar 2021 | CNY | 21.2414 | 21.5379 | 20.7448 | 21.5172 | 21.5172 | +0.034 (+0.16%) | 3,327,315 |
| 4 Mar 2021 | CNY | 21.8276 | 22.6414 | 21.2621 | 21.4828 | 21.4828 | -0.779 (-3.50%) | 3,789,838 |
| 3 Mar 2021 | CNY | 21.1379 | 22.2966 | 20.6966 | 22.2621 | 22.2621 | +1.186 (+5.63%) | 2,764,011 |
| 2 Mar 2021 | CNY | 21.3931 | 21.531 | 20.9793 | 21.0759 | 21.0759 | -0.193 (-0.91%) | 1,641,545 |
| 1 Mar 2021 | CNY | 21.6207 | 21.9379 | 20.6897 | 21.269 | 21.269 | -0.248 (-1.15%) | 3,459,653 |
| 26 Feb 2021 | CNY | 21.8621 | 22.3448 | 21.3793 | 21.5172 | 21.5172 | -0.821 (-3.67%) | 2,111,555 |
| 25 Feb 2021 | CNY | 22.9379 | 23.0897 | 22.2 | 22.3379 | 22.3379 | -0.414 (-1.82%) | 2,179,930 |
| 24 Feb 2021 | CNY | 22.1172 | 23.1035 | 22.1172 | 22.7517 | 22.7517 | +0.303 (+1.35%) | 2,561,744 |
| 23 Feb 2021 | CNY | 22.8552 | 23.0552 | 21.8483 | 22.4483 | 22.4483 | -0.179 (-0.79%) | 3,723,920 |
