| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 25.5 | 27.88 | 25.5 | 27.06 | 27.06 | +1.42 (+5.54%) | 5,837,468 |
| 2 Apr 2021 | CNY | 25.85 | 26.37 | 25.61 | 25.64 | 25.64 | +0.04 (+0.16%) | 3,399,888 |
| 1 Apr 2021 | CNY | 25.3 | 25.88 | 25.11 | 25.6 | 25.6 | +0.29 (+1.15%) | 2,904,597 |
| 31 Mar 2021 | CNY | 25 | 25.58 | 24.65 | 25.31 | 25.31 | +0.4 (+1.61%) | 2,167,118 |
| 30 Mar 2021 | CNY | 25.08 | 25.46 | 24.85 | 24.91 | 24.91 | -0.39 (-1.54%) | 2,283,242 |
| 29 Mar 2021 | CNY | 25.48 | 26.05 | 25.27 | 25.3 | 25.3 | +0.09 (+0.36%) | 3,096,798 |
| 26 Mar 2021 | CNY | 25.16 | 25.5 | 24.78 | 25.21 | 25.21 | +0.9 (+3.70%) | 3,641,745 |
| 25 Mar 2021 | CNY | 24.24 | 24.59 | 24.09 | 24.31 | 24.31 | +0.02 (+0.08%) | 1,466,386 |
| 24 Mar 2021 | CNY | 24.89 | 24.99 | 24.19 | 24.29 | 24.29 | -0.4 (-1.62%) | 2,272,066 |
| 23 Mar 2021 | CNY | 24.87 | 25.59 | 24.61 | 24.69 | 24.69 | +0.29 (+1.19%) | 3,536,938 |
| 22 Mar 2021 | CNY | 24.28 | 24.77 | 24.11 | 24.4 | 24.4 | +0.4 (+1.67%) | 1,842,463 |
| 19 Mar 2021 | CNY | 23.9 | 24.47 | 23.81 | 24 | 24 | -0.12 (-0.50%) | 2,147,496 |
| 18 Mar 2021 | CNY | 24.55 | 24.84 | 24.08 | 24.12 | 24.12 | -0.35 (-1.43%) | 1,778,322 |
| 17 Mar 2021 | CNY | 24.54 | 24.69 | 24.25 | 24.47 | 24.47 | +0.03 (+0.12%) | 1,410,224 |
| 16 Mar 2021 | CNY | 24.62 | 24.98 | 24.14 | 24.44 | 24.44 | -0.18 (-0.73%) | 2,216,189 |
| 15 Mar 2021 | CNY | 25.6 | 25.6 | 24.5 | 24.62 | 24.62 | -1.14 (-4.43%) | 2,909,106 |
| 12 Mar 2021 | CNY | 26.2 | 26.64 | 25.76 | 25.76 | 25.76 | +0.25 (+0.98%) | 5,608,446 |
| 11 Mar 2021 | CNY | 25 | 26.08 | 24.86 | 25.51 | 25.51 | +0.52 (+2.08%) | 4,179,321 |
| 10 Mar 2021 | CNY | 24.05 | 25.47 | 23.65 | 24.99 | 24.99 | +1.18 (+4.96%) | 3,648,817 |
| 9 Mar 2021 | CNY | 24.61 | 24.85 | 23.65 | 23.81 | 23.81 | -1.05 (-4.22%) | 2,249,163 |
| 8 Mar 2021 | CNY | 25.9 | 25.95 | 24.83 | 24.86 | 24.86 | -0.81 (-3.16%) | 2,556,738 |
| 5 Mar 2021 | CNY | 25.91 | 26.15 | 25.43 | 25.67 | 25.67 | -0.26 (-1.00%) | 2,343,848 |
| 4 Mar 2021 | CNY | 26 | 26.68 | 25.61 | 25.93 | 25.93 | -0.18 (-0.69%) | 3,234,571 |
| 3 Mar 2021 | CNY | 25.61 | 26.74 | 25.61 | 26.11 | 26.11 | +0.95 (+3.78%) | 5,143,794 |
| 2 Mar 2021 | CNY | 25.15 | 25.44 | 24.5 | 25.16 | 25.16 | +0.41 (+1.66%) | 2,423,230 |
| 1 Mar 2021 | CNY | 24.3 | 25 | 23.9 | 24.75 | 24.75 | +0.84 (+3.51%) | 1,934,787 |
| 26 Feb 2021 | CNY | 23.54 | 24.28 | 23.52 | 23.91 | 23.91 | 0.0 (0.0%) | 1,625,190 |
| 25 Feb 2021 | CNY | 24.9 | 25.04 | 23.87 | 23.91 | 23.91 | -0.87 (-3.51%) | 2,700,696 |
| 24 Feb 2021 | CNY | 24.78 | 25.3 | 24.52 | 24.78 | 24.78 | +0.01 (+0.04%) | 2,009,341 |
| 23 Feb 2021 | CNY | 25 | 25.28 | 24.43 | 24.77 | 24.77 | -0.23 (-0.92%) | 1,819,050 |
