| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2021 | CNY | 25.22 | 25.47 | 24.8 | 24.82 | 24.82 | -0.46 (-1.82%) | 1,222,178 |
| 30 Mar 2021 | CNY | 25.42 | 25.73 | 25.17 | 25.28 | 25.28 | -0.3 (-1.17%) | 1,305,362 |
| 29 Mar 2021 | CNY | 25.51 | 25.85 | 25.34 | 25.58 | 25.58 | +0.07 (+0.27%) | 1,171,068 |
| 26 Mar 2021 | CNY | 25.19 | 25.57 | 25.15 | 25.51 | 25.51 | +0.36 (+1.43%) | 973,197 |
| 25 Mar 2021 | CNY | 25.66 | 25.9 | 25.13 | 25.15 | 25.15 | -0.83 (-3.19%) | 1,426,186 |
| 24 Mar 2021 | CNY | 26.7 | 26.7 | 25.74 | 25.98 | 25.98 | -0.76 (-2.84%) | 1,997,220 |
| 23 Mar 2021 | CNY | 26.5 | 27.14 | 26.44 | 26.74 | 26.74 | +0.11 (+0.41%) | 2,524,305 |
| 22 Mar 2021 | CNY | 26.06 | 26.86 | 25.8 | 26.63 | 26.63 | +0.55 (+2.11%) | 3,139,877 |
| 19 Mar 2021 | CNY | 24.9 | 26.13 | 24.71 | 26.08 | 26.08 | +0.93 (+3.70%) | 2,998,895 |
| 18 Mar 2021 | CNY | 25.43 | 25.43 | 25.07 | 25.15 | 25.15 | -0.08 (-0.32%) | 1,732,865 |
| 17 Mar 2021 | CNY | 24.9 | 25.4 | 24.65 | 25.23 | 25.23 | +0.43 (+1.73%) | 1,828,439 |
| 16 Mar 2021 | CNY | 24.75 | 24.93 | 24.48 | 24.8 | 24.8 | +0.16 (+0.65%) | 1,535,113 |
| 15 Mar 2021 | CNY | 25.49 | 25.59 | 24.44 | 24.64 | 24.64 | -1 (-3.90%) | 2,781,881 |
| 12 Mar 2021 | CNY | 26.01 | 26.16 | 25.41 | 25.64 | 25.64 | -0.35 (-1.35%) | 2,366,319 |
| 11 Mar 2021 | CNY | 25.41 | 26.05 | 25.41 | 25.99 | 25.99 | +0.42 (+1.64%) | 2,711,912 |
| 10 Mar 2021 | CNY | 25.92 | 25.96 | 25.47 | 25.57 | 25.57 | -0.01 (-0.04%) | 1,950,364 |
| 9 Mar 2021 | CNY | 26.82 | 26.98 | 25.51 | 25.58 | 25.58 | -1.44 (-5.33%) | 3,964,497 |
| 8 Mar 2021 | CNY | 27.1 | 28.17 | 26.77 | 27.02 | 27.02 | +0.31 (+1.16%) | 4,407,622 |
| 5 Mar 2021 | CNY | 26.58 | 27.15 | 26.58 | 26.71 | 26.71 | -0.32 (-1.18%) | 3,311,375 |
| 4 Mar 2021 | CNY | 28.68 | 28.87 | 26.91 | 27.03 | 27.03 | -1.64 (-5.72%) | 6,956,813 |
| 3 Mar 2021 | CNY | 28.64 | 29.18 | 28.11 | 28.67 | 28.67 | +0.01 (+0.03%) | 5,793,955 |
| 2 Mar 2021 | CNY | 30.5 | 30.8 | 28.5 | 28.66 | 28.66 | -2.92 (-9.25%) | 10,132,986 |
| 1 Mar 2021 | CNY | 33.08 | 34.06 | 31.56 | 31.58 | 31.58 | -0.23 (-0.72%) | 11,453,524 |
| 26 Feb 2021 | CNY | 30.98 | 32.95 | 29.67 | 31.81 | 31.81 | +0.05 (+0.16%) | 11,851,911 |
| 25 Feb 2021 | CNY | 32.88 | 33.99 | 31.3 | 31.76 | 31.76 | -0.62 (-1.91%) | 10,678,802 |
| 24 Feb 2021 | CNY | 35.71 | 36.51 | 32.18 | 32.38 | 32.38 | -6.71 (-17.17%) | 16,877,863 |
| 23 Feb 2021 | CNY | 42.01 | 42.22 | 36.88 | 39.09 | 39.09 | 0.0 (0.0%) | 29,644,634 |
