| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 25.06 | 25.26 | 24.81 | 25.17 | 25.17 | +0.13 (+0.52%) | 284,139 |
| 13 Apr 2021 | CNY | 25.68 | 25.68 | 24.91 | 25.04 | 25.04 | -0.21 (-0.83%) | 388,778 |
| 12 Apr 2021 | CNY | 25.84 | 25.84 | 25.2 | 25.25 | 25.25 | -0.57 (-2.21%) | 471,977 |
| 9 Apr 2021 | CNY | 25.86 | 25.9 | 25.62 | 25.82 | 25.82 | -0.11 (-0.42%) | 379,581 |
| 8 Apr 2021 | CNY | 26.4 | 26.5 | 25.79 | 25.93 | 25.93 | -0.38 (-1.44%) | 723,164 |
| 7 Apr 2021 | CNY | 26.04 | 26.35 | 25.97 | 26.31 | 26.31 | +0.12 (+0.46%) | 397,137 |
| 6 Apr 2021 | CNY | 25.97 | 26.27 | 25.68 | 26.19 | 26.19 | +0.22 (+0.85%) | 532,217 |
| 2 Apr 2021 | CNY | 25.19 | 26.06 | 25.11 | 25.97 | 25.97 | +0.78 (+3.10%) | 866,301 |
| 1 Apr 2021 | CNY | 25.3 | 25.44 | 24.64 | 25.19 | 25.19 | +0.03 (+0.12%) | 513,456 |
| 31 Mar 2021 | CNY | 25.15 | 25.48 | 24.94 | 25.16 | 25.16 | -0.01 (-0.04%) | 333,920 |
| 30 Mar 2021 | CNY | 25.52 | 25.62 | 25.11 | 25.17 | 25.17 | -0.35 (-1.37%) | 471,738 |
| 29 Mar 2021 | CNY | 26.11 | 26.29 | 25.44 | 25.52 | 25.52 | -0.44 (-1.69%) | 797,729 |
| 26 Mar 2021 | CNY | 25.94 | 26.1 | 25.67 | 25.96 | 25.96 | +0.08 (+0.31%) | 439,325 |
| 25 Mar 2021 | CNY | 26.11 | 26.38 | 25.88 | 25.88 | 25.88 | -0.47 (-1.78%) | 455,381 |
| 24 Mar 2021 | CNY | 26.37 | 26.65 | 26.25 | 26.35 | 26.35 | -0.15 (-0.57%) | 414,053 |
| 23 Mar 2021 | CNY | 27.22 | 27.45 | 26.29 | 26.5 | 26.5 | -0.72 (-2.65%) | 806,296 |
| 22 Mar 2021 | CNY | 27.25 | 27.34 | 27 | 27.22 | 27.22 | +0.26 (+0.96%) | 642,860 |
| 19 Mar 2021 | CNY | 26.12 | 27.38 | 26.12 | 26.96 | 26.96 | +0.4 (+1.51%) | 865,208 |
| 18 Mar 2021 | CNY | 26.7 | 26.86 | 26.36 | 26.56 | 26.56 | -0.12 (-0.45%) | 508,419 |
| 17 Mar 2021 | CNY | 25.97 | 26.78 | 25.9 | 26.68 | 26.68 | +0.65 (+2.50%) | 653,277 |
| 16 Mar 2021 | CNY | 25.74 | 26.08 | 25.55 | 26.03 | 26.03 | +0.27 (+1.05%) | 443,609 |
| 15 Mar 2021 | CNY | 25.7 | 26.09 | 25.31 | 25.76 | 25.76 | -0.12 (-0.46%) | 447,065 |
| 12 Mar 2021 | CNY | 25.64 | 26.09 | 25.6 | 25.88 | 25.88 | +0.11 (+0.43%) | 579,693 |
| 11 Mar 2021 | CNY | 25.5 | 25.89 | 25.38 | 25.77 | 25.77 | +0.35 (+1.38%) | 537,736 |
| 10 Mar 2021 | CNY | 26.41 | 26.51 | 25.37 | 25.42 | 25.42 | -0.69 (-2.64%) | 793,029 |
| 9 Mar 2021 | CNY | 27.49 | 27.55 | 25.98 | 26.11 | 26.11 | -1.34 (-4.88%) | 1,200,423 |
| 8 Mar 2021 | CNY | 28.38 | 28.6 | 27.45 | 27.45 | 27.45 | -0.77 (-2.73%) | 1,302,264 |
| 5 Mar 2021 | CNY | 28.81 | 30 | 28.12 | 28.22 | 28.22 | -0.52 (-1.81%) | 2,015,030 |
| 4 Mar 2021 | CNY | 28 | 28.96 | 27.51 | 28.74 | 28.74 | +0.86 (+3.08%) | 1,954,404 |
| 3 Mar 2021 | CNY | 26.71 | 27.94 | 26.51 | 27.88 | 27.88 | +1.17 (+4.38%) | 1,443,948 |
