| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 30 | 30.49 | 29.55 | 29.56 | 29.56 | -0.46 (-1.53%) | 804,484 |
| 8 Apr 2021 | CNY | 29.98 | 30.77 | 29.71 | 30.02 | 30.02 | +0.1 (+0.33%) | 1,401,308 |
| 7 Apr 2021 | CNY | 29.53 | 29.96 | 29.3 | 29.92 | 29.92 | +0.37 (+1.25%) | 715,793 |
| 6 Apr 2021 | CNY | 29.54 | 29.97 | 29.45 | 29.55 | 29.55 | +0.04 (+0.14%) | 702,695 |
| 2 Apr 2021 | CNY | 29.61 | 29.99 | 29.22 | 29.51 | 29.51 | -0.08 (-0.27%) | 688,899 |
| 1 Apr 2021 | CNY | 29.1 | 29.86 | 28.8 | 29.59 | 29.59 | +0.49 (+1.68%) | 741,226 |
| 31 Mar 2021 | CNY | 28.3 | 29.28 | 28.28 | 29.1 | 29.1 | +0.62 (+2.18%) | 745,093 |
| 30 Mar 2021 | CNY | 28.75 | 28.88 | 28.22 | 28.48 | 28.48 | -0.32 (-1.11%) | 596,126 |
| 29 Mar 2021 | CNY | 29.25 | 29.46 | 28.5 | 28.8 | 28.8 | -0.36 (-1.23%) | 776,737 |
| 26 Mar 2021 | CNY | 29.13 | 29.79 | 29.03 | 29.16 | 29.16 | -0.01 (-0.03%) | 859,145 |
| 25 Mar 2021 | CNY | 29.15 | 29.84 | 28.96 | 29.17 | 29.17 | -0.06 (-0.21%) | 558,651 |
| 24 Mar 2021 | CNY | 30.38 | 30.84 | 29.13 | 29.23 | 29.23 | -1.29 (-4.23%) | 905,903 |
| 23 Mar 2021 | CNY | 30.83 | 31.31 | 30.02 | 30.52 | 30.52 | -0.33 (-1.07%) | 988,907 |
| 22 Mar 2021 | CNY | 30.9 | 31.05 | 30.1 | 30.85 | 30.85 | -0.15 (-0.48%) | 1,349,409 |
| 19 Mar 2021 | CNY | 30.18 | 31.4 | 30.1 | 31 | 31 | +0.4 (+1.31%) | 1,765,315 |
| 18 Mar 2021 | CNY | 29.9 | 30.66 | 29.57 | 30.6 | 30.6 | +0.62 (+2.07%) | 1,782,796 |
| 17 Mar 2021 | CNY | 29 | 30.02 | 29 | 29.98 | 29.98 | +0.25 (+0.84%) | 977,129 |
| 16 Mar 2021 | CNY | 29.51 | 29.94 | 29.26 | 29.73 | 29.73 | +0.03 (+0.10%) | 644,462 |
| 15 Mar 2021 | CNY | 28.86 | 30.2 | 28.77 | 29.7 | 29.7 | +0.82 (+2.84%) | 1,146,371 |
| 12 Mar 2021 | CNY | 28.78 | 29.27 | 28.45 | 28.88 | 28.88 | +0.37 (+1.30%) | 638,107 |
| 11 Mar 2021 | CNY | 27.61 | 28.86 | 27.4 | 28.51 | 28.51 | +0.44 (+1.57%) | 975,150 |
| 10 Mar 2021 | CNY | 29.01 | 29.74 | 27.9 | 28.07 | 28.07 | -0.88 (-3.04%) | 981,602 |
| 9 Mar 2021 | CNY | 29.57 | 30.23 | 27.5 | 28.95 | 28.95 | -0.62 (-2.10%) | 1,349,429 |
| 8 Mar 2021 | CNY | 30.2 | 30.78 | 29.53 | 29.57 | 29.57 | -0.24 (-0.81%) | 1,441,192 |
| 5 Mar 2021 | CNY | 29.35 | 30.35 | 28.81 | 29.81 | 29.81 | +0.11 (+0.37%) | 1,159,331 |
| 4 Mar 2021 | CNY | 30.02 | 30.97 | 29.58 | 29.7 | 29.7 | -0.6 (-1.98%) | 1,107,139 |
| 3 Mar 2021 | CNY | 30.06 | 30.59 | 30.01 | 30.3 | 30.3 | +0.4 (+1.34%) | 1,282,332 |
| 2 Mar 2021 | CNY | 30.4 | 30.4 | 29.56 | 29.9 | 29.9 | -0.32 (-1.06%) | 595,866 |
| 1 Mar 2021 | CNY | 30.1 | 30.58 | 29.82 | 30.22 | 30.22 | +0.42 (+1.41%) | 759,458 |
| 26 Feb 2021 | CNY | 29.89 | 30.28 | 29.51 | 29.8 | 29.8 | -0.09 (-0.30%) | 549,654 |
