| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 24.87 | 25.09 | 24.38 | 24.41 | 24.41 | -0.26 (-1.05%) | 8,277,035 |
| 8 Apr 2021 | CNY | 25.58 | 25.8 | 24.62 | 24.67 | 24.67 | -0.91 (-3.56%) | 12,164,412 |
| 7 Apr 2021 | CNY | 25.53 | 25.72 | 24.85 | 25.58 | 25.58 | +0.09 (+0.35%) | 12,728,386 |
| 6 Apr 2021 | CNY | 26 | 26.05 | 24.9 | 25.49 | 25.49 | -0.31 (-1.20%) | 14,840,521 |
| 2 Apr 2021 | CNY | 24.5 | 26.6 | 24.28 | 25.8 | 25.8 | +1.69 (+7.01%) | 30,967,388 |
| 1 Apr 2021 | CNY | 23.44 | 24.5 | 23.3 | 24.11 | 24.11 | +0.59 (+2.51%) | 16,760,881 |
| 31 Mar 2021 | CNY | 23.44 | 23.65 | 22.8 | 23.52 | 23.52 | +0.01 (+0.04%) | 9,182,061 |
| 30 Mar 2021 | CNY | 23.89 | 23.89 | 23.4 | 23.51 | 23.51 | -0.1 (-0.42%) | 6,545,219 |
| 29 Mar 2021 | CNY | 23.78 | 24.33 | 23.48 | 23.61 | 23.61 | +0.03 (+0.13%) | 9,958,947 |
| 26 Mar 2021 | CNY | 23.4 | 23.69 | 22.65 | 23.58 | 23.58 | +0.35 (+1.51%) | 14,598,779 |
| 25 Mar 2021 | CNY | 23.7 | 24.25 | 23.2 | 23.23 | 23.23 | -0.77 (-3.21%) | 10,818,200 |
| 24 Mar 2021 | CNY | 25.5 | 25.51 | 23.88 | 24 | 24 | -1.78 (-6.90%) | 15,908,568 |
| 23 Mar 2021 | CNY | 25.7 | 26.37 | 25.46 | 25.78 | 25.78 | +0.16 (+0.62%) | 11,330,596 |
| 22 Mar 2021 | CNY | 25.4 | 25.87 | 25.25 | 25.62 | 25.62 | -0.01 (-0.04%) | 7,814,401 |
| 19 Mar 2021 | CNY | 25.9 | 26.21 | 25.6 | 25.63 | 25.63 | -0.59 (-2.25%) | 11,011,353 |
| 18 Mar 2021 | CNY | 26.66 | 27.08 | 26.05 | 26.22 | 26.22 | -0.19 (-0.72%) | 9,296,254 |
| 17 Mar 2021 | CNY | 26.13 | 26.94 | 25.85 | 26.41 | 26.41 | +0.29 (+1.11%) | 9,556,444 |
| 16 Mar 2021 | CNY | 27.87 | 27.95 | 25.66 | 26.12 | 26.12 | -1.45 (-5.26%) | 16,574,319 |
| 15 Mar 2021 | CNY | 27.81 | 28.14 | 27.32 | 27.57 | 27.57 | -0.82 (-2.89%) | 10,209,755 |
| 12 Mar 2021 | CNY | 29.19 | 29.45 | 28.37 | 28.39 | 28.39 | -0.86 (-2.94%) | 11,371,412 |
| 11 Mar 2021 | CNY | 27.95 | 30.5 | 27.57 | 29.25 | 29.25 | +1.43 (+5.14%) | 20,472,086 |
| 10 Mar 2021 | CNY | 28.5 | 28.5 | 27.5 | 27.82 | 27.82 | +0.01 (+0.04%) | 7,635,558 |
| 9 Mar 2021 | CNY | 28.7 | 29.28 | 27.34 | 27.81 | 27.81 | -1.19 (-4.10%) | 13,055,277 |
| 8 Mar 2021 | CNY | 30.5 | 30.5 | 28.85 | 29 | 29 | -0.35 (-1.19%) | 13,579,647 |
| 5 Mar 2021 | CNY | 28.7 | 29.73 | 28.5 | 29.35 | 29.35 | -0.4 (-1.34%) | 11,570,797 |
| 4 Mar 2021 | CNY | 30.22 | 30.99 | 29.7 | 29.75 | 29.75 | +0.11 (+0.37%) | 16,998,059 |
| 3 Mar 2021 | CNY | 29.76 | 29.89 | 29 | 29.64 | 29.64 | -0.07 (-0.24%) | 9,450,615 |
| 2 Mar 2021 | CNY | 30.7 | 30.8 | 29.33 | 29.71 | 29.71 | -0.25 (-0.83%) | 15,450,514 |
| 1 Mar 2021 | CNY | 28.68 | 29.99 | 28.63 | 29.96 | 29.96 | +1.73 (+6.13%) | 16,570,627 |
| 26 Feb 2021 | CNY | 27.7 | 28.68 | 27.51 | 28.23 | 28.23 | -0.35 (-1.22%) | 10,696,722 |
