| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2021 | CNY | 29.35 | 29.44 | 28.7 | 28.98 | 28.98 | -0.36 (-1.23%) | 978,877 |
| 1 Apr 2021 | CNY | 28.91 | 29.84 | 28.75 | 29.34 | 29.34 | +0.47 (+1.63%) | 1,373,771 |
| 31 Mar 2021 | CNY | 28.89 | 28.95 | 28.64 | 28.87 | 28.87 | +0.01 (+0.03%) | 607,806 |
| 30 Mar 2021 | CNY | 28.98 | 29.17 | 28.5 | 28.86 | 28.86 | +0.06 (+0.21%) | 977,456 |
| 29 Mar 2021 | CNY | 28.42 | 29.75 | 28.42 | 28.8 | 28.8 | +0.51 (+1.80%) | 2,247,685 |
| 26 Mar 2021 | CNY | 27.93 | 28.73 | 27.81 | 28.29 | 28.29 | +0.36 (+1.29%) | 1,680,652 |
| 25 Mar 2021 | CNY | 27.9 | 28.6 | 27.34 | 27.93 | 27.93 | -0.1 (-0.36%) | 1,482,889 |
| 24 Mar 2021 | CNY | 29.5 | 29.59 | 27.89 | 28.03 | 28.03 | -1.47 (-4.98%) | 1,962,085 |
| 23 Mar 2021 | CNY | 28.8 | 30.4 | 28.4 | 29.5 | 29.5 | +0.68 (+2.36%) | 2,171,433 |
| 22 Mar 2021 | CNY | 28.5 | 29.15 | 28.34 | 28.82 | 28.82 | +0.24 (+0.84%) | 1,468,267 |
| 19 Mar 2021 | CNY | 29.51 | 30 | 27.89 | 28.58 | 28.58 | -1.41 (-4.70%) | 3,396,335 |
| 18 Mar 2021 | CNY | 29.76 | 30.31 | 29.35 | 29.99 | 29.99 | +0.29 (+0.98%) | 1,520,111 |
| 17 Mar 2021 | CNY | 30.2 | 30.32 | 29.3 | 29.7 | 29.7 | -0.45 (-1.49%) | 2,414,029 |
| 16 Mar 2021 | CNY | 31.8 | 31.8 | 29.57 | 30.15 | 30.15 | -1.16 (-3.70%) | 3,402,270 |
| 15 Mar 2021 | CNY | 33.41 | 33.87 | 31.17 | 31.31 | 31.31 | -2.38 (-7.06%) | 3,657,513 |
| 12 Mar 2021 | CNY | 34.29 | 34.59 | 33.31 | 33.69 | 33.69 | -0.6 (-1.75%) | 2,622,962 |
| 11 Mar 2021 | CNY | 34.3 | 34.78 | 33.4 | 34.29 | 34.29 | +0.03 (+0.09%) | 3,001,948 |
| 10 Mar 2021 | CNY | 33 | 35.15 | 32.6 | 34.26 | 34.26 | +2.07 (+6.43%) | 6,369,384 |
| 9 Mar 2021 | CNY | 33.39 | 33.47 | 30.9 | 32.19 | 32.19 | -0.33 (-1.01%) | 3,009,852 |
| 8 Mar 2021 | CNY | 32.15 | 34.36 | 32.15 | 32.52 | 32.52 | +0.63 (+1.98%) | 3,772,663 |
| 5 Mar 2021 | CNY | 31.93 | 32.5 | 31.51 | 31.89 | 31.89 | 0.0 (0.0%) | 2,853,421 |
| 4 Mar 2021 | CNY | 37 | 37.7 | 31.51 | 31.89 | 31.89 | -6.11 (-16.08%) | 9,910,584 |
| 3 Mar 2021 | CNY | 31.83 | 38.1 | 30.87 | 38 | 38 | +6.19 (+19.46%) | 6,866,604 |
| 2 Mar 2021 | CNY | 33.82 | 34.4 | 31.25 | 31.81 | 31.81 | -2.01 (-5.94%) | 3,623,644 |
| 1 Mar 2021 | CNY | 34.02 | 34.45 | 33.6 | 33.82 | 33.82 | -0.08 (-0.24%) | 2,166,160 |
| 26 Feb 2021 | CNY | 34.85 | 35.8 | 33.56 | 33.9 | 33.9 | -0.71 (-2.05%) | 4,900,595 |
| 25 Feb 2021 | CNY | 33.34 | 34.8 | 32.65 | 34.61 | 34.61 | +1.41 (+4.25%) | 3,735,481 |
| 24 Feb 2021 | CNY | 33.33 | 34.49 | 32.9 | 33.2 | 33.2 | -0.18 (-0.54%) | 2,173,538 |
| 23 Feb 2021 | CNY | 33.12 | 33.74 | 32.62 | 33.38 | 33.38 | +0.01 (+0.03%) | 1,895,435 |
| 22 Feb 2021 | CNY | 33.14 | 34.7 | 32.6 | 33.37 | 33.37 | +0.86 (+2.65%) | 2,928,909 |
