| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2021 | CNY | 26.94 | 27.2 | 26.5 | 26.55 | 26.55 | -0.46 (-1.70%) | 1,091,032 |
| 21 Apr 2021 | CNY | 26.8 | 27.64 | 26.77 | 27.01 | 27.01 | +0.13 (+0.48%) | 1,600,704 |
| 20 Apr 2021 | CNY | 26.34 | 27.41 | 26.11 | 26.88 | 26.88 | +0.55 (+2.09%) | 2,059,720 |
| 19 Apr 2021 | CNY | 26.29 | 26.5 | 25.98 | 26.33 | 26.33 | +0.2 (+0.77%) | 1,666,215 |
| 16 Apr 2021 | CNY | 26.1 | 26.5 | 25.91 | 26.13 | 26.13 | +0.03 (+0.11%) | 1,301,676 |
| 15 Apr 2021 | CNY | 26.07 | 26.45 | 26.02 | 26.1 | 26.1 | -0.26 (-0.99%) | 982,741 |
| 14 Apr 2021 | CNY | 26.13 | 26.81 | 25.82 | 26.36 | 26.36 | +0.23 (+0.88%) | 2,700,791 |
| 13 Apr 2021 | CNY | 26.41 | 26.93 | 26.01 | 26.13 | 26.13 | -0.37 (-1.40%) | 1,330,289 |
| 12 Apr 2021 | CNY | 26.51 | 27.09 | 25.62 | 26.5 | 26.5 | -0.29 (-1.08%) | 3,786,993 |
| 9 Apr 2021 | CNY | 28.38 | 28.38 | 26.73 | 26.79 | 26.79 | -1.96 (-6.82%) | 3,931,866 |
| 8 Apr 2021 | CNY | 28.39 | 29.19 | 28.38 | 28.75 | 28.75 | +0.47 (+1.66%) | 2,849,847 |
| 7 Apr 2021 | CNY | 27.85 | 28.33 | 27.64 | 28.28 | 28.28 | +0.58 (+2.09%) | 2,396,614 |
| 6 Apr 2021 | CNY | 27.25 | 27.82 | 27.25 | 27.7 | 27.7 | +0.63 (+2.33%) | 1,970,598 |
| 2 Apr 2021 | CNY | 27.18 | 27.5 | 26.32 | 27.07 | 27.07 | +0.02 (+0.07%) | 2,324,912 |
| 1 Apr 2021 | CNY | 27.22 | 27.22 | 26.87 | 27.05 | 27.05 | -0.05 (-0.18%) | 772,533 |
| 31 Mar 2021 | CNY | 26.6 | 27.18 | 26.57 | 27.1 | 27.1 | +0.33 (+1.23%) | 1,368,531 |
| 30 Mar 2021 | CNY | 27.28 | 27.3 | 26.73 | 26.77 | 26.77 | -0.32 (-1.18%) | 1,712,783 |
| 29 Mar 2021 | CNY | 26.89 | 27.58 | 26.8 | 27.09 | 27.09 | +0.24 (+0.89%) | 2,018,876 |
| 26 Mar 2021 | CNY | 26.85 | 27.1 | 26.4 | 26.85 | 26.85 | +0.17 (+0.64%) | 1,733,376 |
| 25 Mar 2021 | CNY | 27.13 | 27.15 | 26.66 | 26.68 | 26.68 | -0.22 (-0.82%) | 1,336,853 |
| 24 Mar 2021 | CNY | 27.38 | 27.6 | 26.9 | 26.9 | 26.9 | -0.1 (-0.37%) | 3,276,528 |
| 23 Mar 2021 | CNY | 26.6 | 27.49 | 26.38 | 27 | 27 | +0.54 (+2.04%) | 3,744,642 |
| 22 Mar 2021 | CNY | 25.75 | 26.52 | 25.75 | 26.46 | 26.46 | +0.85 (+3.32%) | 3,210,511 |
| 19 Mar 2021 | CNY | 25.73 | 25.84 | 25.4 | 25.61 | 25.61 | -0.31 (-1.20%) | 1,253,297 |
| 18 Mar 2021 | CNY | 25.91 | 26.21 | 25.67 | 25.92 | 25.92 | +0.01 (+0.04%) | 978,824 |
| 17 Mar 2021 | CNY | 25.73 | 26.34 | 25.63 | 25.91 | 25.91 | +0.23 (+0.90%) | 1,837,323 |
| 16 Mar 2021 | CNY | 25.38 | 26.09 | 25.01 | 25.68 | 25.68 | -0.08 (-0.31%) | 1,523,899 |
| 15 Mar 2021 | CNY | 26.04 | 26.44 | 25.63 | 25.76 | 25.76 | -0.22 (-0.85%) | 1,556,781 |
| 12 Mar 2021 | CNY | 25.18 | 26.45 | 24.69 | 25.98 | 25.98 | +0.88 (+3.51%) | 3,321,631 |
| 11 Mar 2021 | CNY | 25.18 | 25.32 | 24.61 | 25.1 | 25.1 | +0.1 (+0.40%) | 1,688,911 |
