| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2021 | CNY | 28.56 | 29.27 | 27.83 | 29.06 | 29.06 | +0.46 (+1.61%) | 3,546,566 |
| 1 Apr 2021 | CNY | 28.2 | 28.95 | 27.46 | 28.6 | 28.6 | +0.22 (+0.78%) | 3,105,964 |
| 31 Mar 2021 | CNY | 28.37 | 29.12 | 28.17 | 28.38 | 28.38 | +0.08 (+0.28%) | 2,811,400 |
| 30 Mar 2021 | CNY | 28.22 | 29.2 | 28.22 | 28.3 | 28.3 | -0.55 (-1.91%) | 2,911,900 |
| 29 Mar 2021 | CNY | 29.01 | 29.85 | 28.51 | 28.85 | 28.85 | -0.47 (-1.60%) | 3,608,404 |
| 26 Mar 2021 | CNY | 29.67 | 29.99 | 29.03 | 29.32 | 29.32 | -0.61 (-2.04%) | 3,655,992 |
| 25 Mar 2021 | CNY | 28.96 | 30.12 | 28.63 | 29.93 | 29.93 | +0.68 (+2.32%) | 3,610,695 |
| 24 Mar 2021 | CNY | 29.1 | 29.64 | 28.46 | 29.25 | 29.25 | -0.71 (-2.37%) | 4,265,635 |
| 23 Mar 2021 | CNY | 29.7 | 31.05 | 29.3 | 29.96 | 29.96 | +0.56 (+1.90%) | 5,695,126 |
| 22 Mar 2021 | CNY | 29.77 | 30.03 | 29.05 | 29.4 | 29.4 | -0.16 (-0.54%) | 4,455,442 |
| 19 Mar 2021 | CNY | 29.3 | 30.65 | 29.14 | 29.56 | 29.56 | +0.16 (+0.54%) | 6,913,200 |
| 18 Mar 2021 | CNY | 28.93 | 30.3 | 28.2 | 29.4 | 29.4 | +1.85 (+6.72%) | 9,780,711 |
| 17 Mar 2021 | CNY | 26.5 | 27.8 | 26.28 | 27.55 | 27.55 | +0.83 (+3.11%) | 4,471,250 |
| 16 Mar 2021 | CNY | 26.65 | 27.09 | 26.14 | 26.72 | 26.72 | -0.06 (-0.22%) | 3,512,175 |
| 15 Mar 2021 | CNY | 28.15 | 28.2 | 26.01 | 26.78 | 26.78 | -1.76 (-6.17%) | 6,081,275 |
| 12 Mar 2021 | CNY | 27.7 | 29.24 | 27.37 | 28.54 | 28.54 | +0.15 (+0.53%) | 6,587,958 |
| 11 Mar 2021 | CNY | 27.46 | 28.99 | 26.44 | 28.39 | 28.39 | +0.74 (+2.68%) | 6,729,823 |
| 10 Mar 2021 | CNY | 28.5 | 29.09 | 27.05 | 27.65 | 27.65 | -2.41 (-8.02%) | 9,401,607 |
| 9 Mar 2021 | CNY | 31.64 | 32 | 30.06 | 30.06 | 30.06 | -3.34 (-10%) | 8,966,856 |
| 8 Mar 2021 | CNY | 32.9 | 34.4 | 32.71 | 33.4 | 33.4 | +0.02 (+0.06%) | 9,051,725 |
| 5 Mar 2021 | CNY | 34.82 | 35.73 | 32.9 | 33.38 | 33.38 | -0.86 (-2.51%) | 12,642,708 |
| 4 Mar 2021 | CNY | 30.88 | 34.24 | 30.42 | 34.24 | 34.24 | +3.11 (+9.99%) | 9,443,656 |
| 3 Mar 2021 | CNY | 30.92 | 31.47 | 30.4 | 31.13 | 31.13 | +0.21 (+0.68%) | 3,882,235 |
| 2 Mar 2021 | CNY | 32.47 | 32.89 | 30.76 | 30.92 | 30.92 | -1.55 (-4.77%) | 4,978,720 |
| 1 Mar 2021 | CNY | 30.88 | 32.47 | 30.19 | 32.47 | 32.47 | +1.77 (+5.77%) | 4,902,627 |
| 26 Feb 2021 | CNY | 31.01 | 32.75 | 30.5 | 30.7 | 30.7 | -1.6 (-4.95%) | 5,972,956 |
| 25 Feb 2021 | CNY | 33.9 | 35.22 | 32.3 | 32.3 | 32.3 | -2 (-5.83%) | 8,119,773 |
| 24 Feb 2021 | CNY | 32.9 | 35.01 | 32.19 | 34.3 | 34.3 | +1 (+3.00%) | 9,139,305 |
| 23 Feb 2021 | CNY | 33.25 | 34.07 | 31.63 | 33.3 | 33.3 | +0.06 (+0.18%) | 7,836,145 |
| 22 Feb 2021 | CNY | 32.18 | 34.39 | 31.34 | 33.24 | 33.24 | +1.25 (+3.91%) | 10,979,389 |
