| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 26.12 | 26.19 | 25.82 | 26.11 | 26.11 | +0.02 (+0.08%) | 226,688 |
| 14 Apr 2021 | CNY | 25.96 | 26.12 | 25.61 | 26.09 | 26.09 | +0.12 (+0.46%) | 263,179 |
| 13 Apr 2021 | CNY | 26.4 | 26.4 | 25.87 | 25.97 | 25.97 | -0.48 (-1.81%) | 351,682 |
| 12 Apr 2021 | CNY | 27.18 | 27.18 | 25.98 | 26.45 | 26.45 | -0.57 (-2.11%) | 518,609 |
| 9 Apr 2021 | CNY | 27.17 | 27.17 | 26.75 | 27.02 | 27.02 | -0.08 (-0.30%) | 224,545 |
| 8 Apr 2021 | CNY | 27.17 | 27.24 | 26.86 | 27.1 | 27.1 | -0.2 (-0.73%) | 386,564 |
| 7 Apr 2021 | CNY | 27.38 | 27.44 | 26.95 | 27.3 | 27.3 | -0.25 (-0.91%) | 336,926 |
| 6 Apr 2021 | CNY | 28 | 28 | 27.29 | 27.55 | 27.55 | +0.16 (+0.58%) | 469,492 |
| 2 Apr 2021 | CNY | 27.51 | 27.59 | 26.74 | 27.39 | 27.39 | +0.01 (+0.04%) | 383,200 |
| 1 Apr 2021 | CNY | 27.1 | 27.48 | 26.87 | 27.38 | 27.38 | +0.08 (+0.29%) | 302,235 |
| 31 Mar 2021 | CNY | 27.1 | 27.31 | 26.65 | 27.3 | 27.3 | +0.28 (+1.04%) | 221,976 |
| 30 Mar 2021 | CNY | 27.52 | 27.62 | 26.83 | 27.02 | 27.02 | -0.78 (-2.81%) | 570,832 |
| 29 Mar 2021 | CNY | 27.67 | 27.99 | 27.42 | 27.8 | 27.8 | +0.27 (+0.98%) | 420,875 |
| 26 Mar 2021 | CNY | 28.13 | 28.13 | 27.38 | 27.53 | 27.53 | +0.02 (+0.07%) | 357,870 |
| 25 Mar 2021 | CNY | 27.83 | 28 | 27.44 | 27.51 | 27.51 | -0.47 (-1.68%) | 333,117 |
| 24 Mar 2021 | CNY | 28.15 | 28.32 | 27.78 | 27.98 | 27.98 | -0.17 (-0.60%) | 364,746 |
| 23 Mar 2021 | CNY | 28.86 | 28.86 | 28.1 | 28.15 | 28.15 | -0.5 (-1.75%) | 305,383 |
| 22 Mar 2021 | CNY | 28.33 | 28.71 | 28.19 | 28.65 | 28.65 | +0.47 (+1.67%) | 368,188 |
| 19 Mar 2021 | CNY | 28.02 | 28.31 | 27.88 | 28.18 | 28.18 | +0.05 (+0.18%) | 309,502 |
| 18 Mar 2021 | CNY | 28.45 | 28.64 | 27.89 | 28.13 | 28.13 | -0.32 (-1.12%) | 555,750 |
| 17 Mar 2021 | CNY | 28.64 | 28.78 | 28.05 | 28.45 | 28.45 | +0.08 (+0.28%) | 373,307 |
| 16 Mar 2021 | CNY | 27.18 | 28.57 | 27.01 | 28.37 | 28.37 | +1.36 (+5.04%) | 699,203 |
| 15 Mar 2021 | CNY | 26.92 | 27.43 | 26.84 | 27.01 | 27.01 | -0.09 (-0.33%) | 313,847 |
| 12 Mar 2021 | CNY | 27.24 | 27.46 | 26.78 | 27.1 | 27.1 | -0.25 (-0.91%) | 445,757 |
| 11 Mar 2021 | CNY | 25.96 | 27.68 | 25.64 | 27.35 | 27.35 | +1.34 (+5.15%) | 865,236 |
| 10 Mar 2021 | CNY | 27.2 | 27.2 | 25.96 | 26.01 | 26.01 | -1.14 (-4.20%) | 724,265 |
| 9 Mar 2021 | CNY | 28.46 | 28.46 | 26.69 | 27.15 | 27.15 | -0.94 (-3.35%) | 655,324 |
| 8 Mar 2021 | CNY | 28.88 | 29.29 | 28.05 | 28.09 | 28.09 | -0.79 (-2.74%) | 567,498 |
| 5 Mar 2021 | CNY | 28.64 | 28.95 | 28.47 | 28.88 | 28.88 | +0.24 (+0.84%) | 404,282 |
| 4 Mar 2021 | CNY | 29.1 | 29.47 | 28.64 | 28.64 | 28.64 | -0.54 (-1.85%) | 521,940 |
