| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2021 | CNY | 27 | 29.44 | 27 | 28.01 | 28.01 | +1 (+3.70%) | 3,118,836 |
| 15 Apr 2021 | CNY | 26.21 | 27.65 | 25.6 | 27.01 | 27.01 | +0.79 (+3.01%) | 1,214,267 |
| 14 Apr 2021 | CNY | 26.46 | 26.49 | 25.8 | 26.22 | 26.22 | -0.05 (-0.19%) | 757,857 |
| 13 Apr 2021 | CNY | 26.55 | 26.88 | 25.9 | 26.27 | 26.27 | -0.13 (-0.49%) | 1,109,214 |
| 12 Apr 2021 | CNY | 28.45 | 28.45 | 26.3 | 26.4 | 26.4 | -2.54 (-8.78%) | 1,612,723 |
| 9 Apr 2021 | CNY | 28.78 | 30.09 | 28.6 | 28.94 | 28.94 | -0.1 (-0.34%) | 1,214,952 |
| 8 Apr 2021 | CNY | 28.58 | 29.87 | 28.58 | 29.04 | 29.04 | +0.26 (+0.90%) | 1,312,087 |
| 7 Apr 2021 | CNY | 29 | 29.26 | 28.33 | 28.78 | 28.78 | -0.49 (-1.67%) | 1,048,126 |
| 6 Apr 2021 | CNY | 27.9 | 29.84 | 27.5 | 29.27 | 29.27 | +1.47 (+5.29%) | 1,537,299 |
| 2 Apr 2021 | CNY | 27.8 | 28.21 | 27.4 | 27.8 | 27.8 | -0.08 (-0.29%) | 785,497 |
| 1 Apr 2021 | CNY | 27 | 27.97 | 26.27 | 27.88 | 27.88 | +1.03 (+3.84%) | 1,094,450 |
| 31 Mar 2021 | CNY | 27.05 | 27.51 | 26.77 | 26.85 | 26.85 | -0.18 (-0.67%) | 589,888 |
| 30 Mar 2021 | CNY | 27.76 | 28.01 | 26.81 | 27.03 | 27.03 | -0.89 (-3.19%) | 1,000,146 |
| 29 Mar 2021 | CNY | 27.98 | 28.7 | 27.66 | 27.92 | 27.92 | +0.28 (+1.01%) | 793,032 |
| 26 Mar 2021 | CNY | 27.42 | 28.3 | 27.12 | 27.64 | 27.64 | +0.44 (+1.62%) | 810,167 |
| 25 Mar 2021 | CNY | 27.38 | 27.98 | 26.92 | 27.2 | 27.2 | -0.09 (-0.33%) | 646,042 |
| 24 Mar 2021 | CNY | 28.08 | 28.49 | 27 | 27.29 | 27.29 | -0.98 (-3.47%) | 902,943 |
| 23 Mar 2021 | CNY | 29.62 | 29.84 | 28.2 | 28.27 | 28.27 | -1.53 (-5.13%) | 806,291 |
| 22 Mar 2021 | CNY | 29.72 | 30.2 | 29.31 | 29.8 | 29.8 | +0.08 (+0.27%) | 717,329 |
| 19 Mar 2021 | CNY | 30.5 | 31.39 | 29.59 | 29.72 | 29.72 | -1.41 (-4.53%) | 1,184,290 |
| 18 Mar 2021 | CNY | 29.34 | 31.25 | 28.61 | 31.13 | 31.13 | +2.13 (+7.34%) | 1,542,968 |
| 17 Mar 2021 | CNY | 29.4 | 29.65 | 28.79 | 29 | 29 | -0.3 (-1.02%) | 520,100 |
| 16 Mar 2021 | CNY | 28.88 | 29.52 | 28.45 | 29.3 | 29.3 | +0.59 (+2.06%) | 677,193 |
| 15 Mar 2021 | CNY | 30 | 30 | 28.41 | 28.71 | 28.71 | -1.18 (-3.95%) | 769,580 |
| 12 Mar 2021 | CNY | 30 | 30.65 | 29.22 | 29.89 | 29.89 | +0.03 (+0.10%) | 875,380 |
| 11 Mar 2021 | CNY | 29.2 | 30.78 | 28.7 | 29.86 | 29.86 | +0.51 (+1.74%) | 1,034,046 |
| 10 Mar 2021 | CNY | 30.86 | 30.87 | 29 | 29.35 | 29.35 | -0.08 (-0.27%) | 738,184 |
| 9 Mar 2021 | CNY | 30.5 | 30.88 | 28.89 | 29.43 | 29.43 | -1.19 (-3.89%) | 1,137,073 |
| 8 Mar 2021 | CNY | 32.86 | 33.95 | 30.39 | 30.62 | 30.62 | -2.24 (-6.82%) | 1,497,943 |
| 5 Mar 2021 | CNY | 32.67 | 33.48 | 32.1 | 32.86 | 32.86 | -0.13 (-0.39%) | 1,004,259 |
