| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 22.47 | 22.84 | 22.2 | 22.49 | 22.49 | -0.09 (-0.40%) | 1,084,416 |
| 9 Apr 2021 | CNY | 22.45 | 23.05 | 22.23 | 22.58 | 22.58 | +0.05 (+0.22%) | 1,500,713 |
| 8 Apr 2021 | CNY | 22.7 | 22.7 | 22.13 | 22.53 | 22.53 | +0.07 (+0.31%) | 2,138,572 |
| 7 Apr 2021 | CNY | 23.15 | 23.15 | 22.3 | 22.46 | 22.46 | -0.18 (-0.80%) | 875,673 |
| 6 Apr 2021 | CNY | 23.2 | 23.2 | 22.53 | 22.64 | 22.64 | -0.17 (-0.75%) | 839,276 |
| 2 Apr 2021 | CNY | 22.94 | 23.13 | 22.65 | 22.81 | 22.81 | -0.13 (-0.57%) | 1,615,537 |
| 1 Apr 2021 | CNY | 23.44 | 23.5 | 22.85 | 22.94 | 22.94 | -0.43 (-1.84%) | 1,736,932 |
| 31 Mar 2021 | CNY | 24.1 | 24.13 | 23.35 | 23.37 | 23.37 | -0.63 (-2.63%) | 848,180 |
| 30 Mar 2021 | CNY | 24.28 | 24.45 | 23.51 | 24 | 24 | -0.67 (-2.72%) | 1,157,815 |
| 29 Mar 2021 | CNY | 24.95 | 24.97 | 24.16 | 24.67 | 24.67 | -0.08 (-0.32%) | 832,214 |
| 26 Mar 2021 | CNY | 24.5 | 24.85 | 24.17 | 24.75 | 24.75 | -0.05 (-0.20%) | 780,398 |
| 25 Mar 2021 | CNY | 24.53 | 25.23 | 23.63 | 24.8 | 24.8 | +0.62 (+2.56%) | 1,264,934 |
| 24 Mar 2021 | CNY | 23.26 | 24.54 | 23.26 | 24.18 | 24.18 | +0.71 (+3.03%) | 949,768 |
| 23 Mar 2021 | CNY | 23.79 | 24 | 23.29 | 23.47 | 23.47 | -0.24 (-1.01%) | 994,695 |
| 22 Mar 2021 | CNY | 24.25 | 24.97 | 23.58 | 23.71 | 23.71 | -0.94 (-3.81%) | 2,429,871 |
| 19 Mar 2021 | CNY | 24.7 | 24.88 | 24.17 | 24.65 | 24.65 | -0.01 (-0.04%) | 1,439,296 |
| 18 Mar 2021 | CNY | 25.68 | 25.68 | 24.6 | 24.66 | 24.66 | -1 (-3.90%) | 1,400,790 |
| 17 Mar 2021 | CNY | 25.33 | 26.37 | 25.02 | 25.66 | 25.66 | -0.34 (-1.31%) | 884,011 |
| 16 Mar 2021 | CNY | 26.3 | 26.48 | 25.78 | 26 | 26 | 0.0 (0.0%) | 895,335 |
| 15 Mar 2021 | CNY | 26.65 | 27.17 | 25.41 | 26 | 26 | -0.65 (-2.44%) | 1,304,648 |
| 12 Mar 2021 | CNY | 26.08 | 26.75 | 25.9 | 26.65 | 26.65 | +0.17 (+0.64%) | 989,985 |
| 11 Mar 2021 | CNY | 25.63 | 26.85 | 25.2 | 26.48 | 26.48 | +1.38 (+5.50%) | 1,920,680 |
| 10 Mar 2021 | CNY | 26.74 | 27 | 25 | 25.1 | 25.1 | -1.9 (-7.04%) | 2,099,980 |
| 9 Mar 2021 | CNY | 27.07 | 27.3 | 25.5 | 27 | 27 | -0.22 (-0.81%) | 3,453,642 |
| 8 Mar 2021 | CNY | 27.45 | 28.8 | 27.2 | 27.22 | 27.22 | +0.43 (+1.61%) | 3,800,797 |
| 5 Mar 2021 | CNY | 25.65 | 27.07 | 25.65 | 26.79 | 26.79 | +0.4 (+1.52%) | 1,998,150 |
| 4 Mar 2021 | CNY | 27.14 | 27.58 | 25.7 | 26.39 | 26.39 | -0.81 (-2.98%) | 2,319,756 |
| 3 Mar 2021 | CNY | 26.75 | 27.85 | 26.54 | 27.2 | 27.2 | +0.05 (+0.18%) | 2,526,941 |
| 2 Mar 2021 | CNY | 25.63 | 27.2 | 25.45 | 27.15 | 27.15 | +1.35 (+5.23%) | 2,925,729 |
| 1 Mar 2021 | CNY | 25.8 | 26.16 | 25.03 | 25.8 | 25.8 | +0.02 (+0.08%) | 2,175,253 |
