| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2021 | CNY | 23.47 | 24.01 | 22.91 | 23.82 | 23.82 | +0.32 (+1.36%) | 4,235,695 |
| 15 Apr 2021 | CNY | 23.17 | 23.76 | 22.8 | 23.5 | 23.5 | +0.31 (+1.34%) | 3,305,885 |
| 14 Apr 2021 | CNY | 22.83 | 23.68 | 22.6 | 23.19 | 23.19 | +0.16 (+0.69%) | 3,213,200 |
| 13 Apr 2021 | CNY | 23.5 | 23.96 | 23.01 | 23.03 | 23.03 | -1.15 (-4.76%) | 3,899,937 |
| 12 Apr 2021 | CNY | 23.56 | 24.85 | 23.05 | 24.18 | 24.18 | +0.51 (+2.15%) | 5,331,500 |
| 9 Apr 2021 | CNY | 23.7 | 24.18 | 23.41 | 23.67 | 23.67 | -0.46 (-1.91%) | 4,271,500 |
| 8 Apr 2021 | CNY | 24.8 | 25.6 | 24.06 | 24.13 | 24.13 | -1.04 (-4.13%) | 8,099,889 |
| 7 Apr 2021 | CNY | 24.34 | 25.25 | 23.5 | 25.17 | 25.17 | +0.69 (+2.82%) | 11,914,682 |
| 6 Apr 2021 | CNY | 23.7 | 25 | 23.61 | 24.48 | 24.48 | +0.48 (+2%) | 8,003,182 |
| 2 Apr 2021 | CNY | 23.12 | 25.85 | 22.75 | 24 | 24 | +0.5 (+2.13%) | 10,258,898 |
| 1 Apr 2021 | CNY | 23.2 | 23.62 | 22.61 | 23.5 | 23.5 | +0.14 (+0.60%) | 6,468,283 |
| 31 Mar 2021 | CNY | 23.94 | 24.3 | 22.95 | 23.36 | 23.36 | -1.03 (-4.22%) | 7,613,466 |
| 30 Mar 2021 | CNY | 25.3 | 26.8 | 24.01 | 24.39 | 24.39 | -0.64 (-2.56%) | 14,112,449 |
| 29 Mar 2021 | CNY | 22.83 | 25.03 | 22.77 | 25.03 | 25.03 | +2.28 (+10.02%) | 8,924,187 |
| 26 Mar 2021 | CNY | 21.96 | 23.7 | 21.68 | 22.75 | 22.75 | +0.79 (+3.60%) | 5,972,866 |
| 25 Mar 2021 | CNY | 20.94 | 22.41 | 20.94 | 21.96 | 21.96 | +0.31 (+1.43%) | 3,175,800 |
| 24 Mar 2021 | CNY | 22.49 | 22.65 | 21.53 | 21.65 | 21.65 | -0.49 (-2.21%) | 3,385,398 |
| 23 Mar 2021 | CNY | 22.3 | 22.45 | 21.7 | 22.14 | 22.14 | -0.41 (-1.82%) | 3,169,190 |
| 22 Mar 2021 | CNY | 22 | 22.74 | 21.98 | 22.55 | 22.55 | +0.46 (+2.08%) | 4,210,799 |
| 19 Mar 2021 | CNY | 21.95 | 22.43 | 21.91 | 22.09 | 22.09 | -0.29 (-1.30%) | 3,613,369 |
| 18 Mar 2021 | CNY | 21.39 | 22.92 | 21.17 | 22.38 | 22.38 | +0.93 (+4.34%) | 6,319,138 |
| 17 Mar 2021 | CNY | 21.3 | 21.65 | 21.06 | 21.45 | 21.45 | +0.1 (+0.47%) | 2,340,696 |
| 16 Mar 2021 | CNY | 20.91 | 21.7 | 20.83 | 21.35 | 21.35 | +0.54 (+2.59%) | 2,744,732 |
| 15 Mar 2021 | CNY | 20.53 | 20.87 | 20.28 | 20.81 | 20.81 | +0.1 (+0.48%) | 1,628,097 |
| 12 Mar 2021 | CNY | 21.25 | 21.45 | 20.65 | 20.71 | 20.71 | -0.77 (-3.58%) | 2,697,750 |
| 11 Mar 2021 | CNY | 21.08 | 21.59 | 20.9 | 21.48 | 21.48 | +0.4 (+1.90%) | 2,403,397 |
| 10 Mar 2021 | CNY | 21.09 | 21.4 | 20.72 | 21.08 | 21.08 | +0.13 (+0.62%) | 2,335,597 |
| 9 Mar 2021 | CNY | 21.8 | 21.85 | 20.03 | 20.95 | 20.95 | -0.68 (-3.14%) | 4,349,496 |
| 8 Mar 2021 | CNY | 23.08 | 23.3 | 21.63 | 21.63 | 21.63 | -0.97 (-4.29%) | 4,065,899 |
| 5 Mar 2021 | CNY | 22.27 | 23.45 | 22.18 | 22.6 | 22.6 | +0.22 (+0.98%) | 3,882,494 |
