| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 21.8 | 22.1 | 21.8 | 21.97 | 21.97 | +0.04 (+0.18%) | 247,209 |
| 2 Apr 2021 | CNY | 21.86 | 22.1 | 21.57 | 21.93 | 21.93 | +0.21 (+0.97%) | 433,479 |
| 1 Apr 2021 | CNY | 20.97 | 21.98 | 20.7 | 21.72 | 21.72 | +0.52 (+2.45%) | 724,615 |
| 31 Mar 2021 | CNY | 21.19 | 21.2 | 20.93 | 21.2 | 21.2 | +0.02 (+0.09%) | 304,319 |
| 30 Mar 2021 | CNY | 21.51 | 21.55 | 21.06 | 21.18 | 21.18 | -0.11 (-0.52%) | 426,753 |
| 29 Mar 2021 | CNY | 21.71 | 21.77 | 21.13 | 21.29 | 21.29 | -0.54 (-2.47%) | 398,581 |
| 26 Mar 2021 | CNY | 22.2 | 22.2 | 21.59 | 21.83 | 21.83 | -0.06 (-0.27%) | 374,383 |
| 25 Mar 2021 | CNY | 21.85 | 22.1 | 21.75 | 21.89 | 21.89 | -0.02 (-0.09%) | 264,813 |
| 24 Mar 2021 | CNY | 21.67 | 21.99 | 21.67 | 21.91 | 21.91 | 0.0 (0.0%) | 387,683 |
| 23 Mar 2021 | CNY | 22.29 | 22.32 | 21.72 | 21.91 | 21.91 | +0.08 (+0.37%) | 632,794 |
| 22 Mar 2021 | CNY | 21.44 | 21.94 | 21.28 | 21.83 | 21.83 | +0.52 (+2.44%) | 456,105 |
| 19 Mar 2021 | CNY | 21.49 | 21.61 | 21.06 | 21.31 | 21.31 | -0.11 (-0.51%) | 431,495 |
| 18 Mar 2021 | CNY | 21.41 | 21.75 | 21.36 | 21.42 | 21.42 | -0.17 (-0.79%) | 467,332 |
| 17 Mar 2021 | CNY | 21.4 | 21.85 | 21.31 | 21.59 | 21.59 | -0.05 (-0.23%) | 483,272 |
| 16 Mar 2021 | CNY | 21.15 | 21.65 | 20.86 | 21.64 | 21.64 | +0.45 (+2.12%) | 518,295 |
| 15 Mar 2021 | CNY | 20.85 | 21.43 | 20.6 | 21.19 | 21.19 | +0.24 (+1.15%) | 463,427 |
| 12 Mar 2021 | CNY | 21 | 21.31 | 20.71 | 20.95 | 20.95 | -0.24 (-1.13%) | 400,391 |
| 11 Mar 2021 | CNY | 20.72 | 21.34 | 20.5 | 21.19 | 21.19 | +0.38 (+1.83%) | 497,657 |
| 10 Mar 2021 | CNY | 21.65 | 21.84 | 20.7 | 20.81 | 20.81 | -0.67 (-3.12%) | 798,940 |
| 9 Mar 2021 | CNY | 22.2 | 22.3 | 20.7 | 21.48 | 21.48 | -1.51 (-6.57%) | 1,606,867 |
| 8 Mar 2021 | CNY | 23.47 | 23.47 | 22.84 | 22.99 | 22.99 | 0.0 (0.0%) | 980,490 |
| 5 Mar 2021 | CNY | 23.16 | 23.47 | 22.97 | 22.99 | 22.99 | -0.48 (-2.05%) | 960,196 |
| 4 Mar 2021 | CNY | 23.2 | 23.97 | 22.9 | 23.47 | 23.47 | +0.42 (+1.82%) | 1,551,810 |
| 3 Mar 2021 | CNY | 23.02 | 23.38 | 22.75 | 23.05 | 23.05 | +0.03 (+0.13%) | 812,953 |
| 2 Mar 2021 | CNY | 23.02 | 23.3 | 22.68 | 23.02 | 23.02 | 0.0 (0.0%) | 886,539 |
| 1 Mar 2021 | CNY | 22.2 | 23.1 | 22.2 | 23.02 | 23.02 | +0.54 (+2.40%) | 1,076,952 |
| 26 Feb 2021 | CNY | 22.62 | 22.68 | 21.61 | 22.48 | 22.48 | +0.58 (+2.65%) | 1,032,239 |
| 25 Feb 2021 | CNY | 22.5 | 22.77 | 21.85 | 21.9 | 21.9 | -0.61 (-2.71%) | 1,123,118 |
| 24 Feb 2021 | CNY | 22.62 | 23.3 | 22.5 | 22.51 | 22.51 | -0.22 (-0.97%) | 1,068,161 |
| 23 Feb 2021 | CNY | 22.15 | 22.99 | 22 | 22.73 | 22.73 | +0.36 (+1.61%) | 1,360,629 |
