| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2021 | CNY | 25.65 | 26.05 | 25.58 | 25.92 | 25.92 | +0.31 (+1.21%) | 840,028 |
| 25 Mar 2021 | CNY | 26 | 26.1 | 25.58 | 25.61 | 25.61 | -0.34 (-1.31%) | 931,651 |
| 24 Mar 2021 | CNY | 26.55 | 26.69 | 25.85 | 25.95 | 25.95 | -0.53 (-2.00%) | 1,138,552 |
| 23 Mar 2021 | CNY | 27.34 | 27.34 | 26.33 | 26.48 | 26.48 | -0.57 (-2.11%) | 1,291,330 |
| 22 Mar 2021 | CNY | 26.62 | 27.27 | 26.58 | 27.05 | 27.05 | +0.42 (+1.58%) | 1,520,589 |
| 19 Mar 2021 | CNY | 26.2 | 27.23 | 25.85 | 26.63 | 26.63 | +0.35 (+1.33%) | 2,037,597 |
| 18 Mar 2021 | CNY | 26.13 | 26.53 | 26.04 | 26.28 | 26.28 | +0.12 (+0.46%) | 1,078,586 |
| 17 Mar 2021 | CNY | 26.2 | 26.38 | 25.91 | 26.16 | 26.16 | -0.08 (-0.30%) | 1,415,490 |
| 16 Mar 2021 | CNY | 25.74 | 26.25 | 25.35 | 26.24 | 26.24 | +0.62 (+2.42%) | 1,617,354 |
| 15 Mar 2021 | CNY | 25.91 | 26.44 | 25.52 | 25.62 | 25.62 | -0.38 (-1.46%) | 1,619,006 |
| 12 Mar 2021 | CNY | 27 | 27.27 | 26 | 26 | 26 | -1 (-3.70%) | 2,159,460 |
| 11 Mar 2021 | CNY | 26.89 | 27.17 | 26.83 | 27 | 27 | +0.22 (+0.82%) | 1,450,239 |
| 10 Mar 2021 | CNY | 28.28 | 28.44 | 26.75 | 26.78 | 26.78 | -1.05 (-3.77%) | 2,508,275 |
| 9 Mar 2021 | CNY | 29.2 | 29.21 | 27.6 | 27.83 | 27.83 | -1.53 (-5.21%) | 2,477,908 |
| 8 Mar 2021 | CNY | 28.32 | 30.44 | 28.32 | 29.36 | 29.36 | +1.15 (+4.08%) | 4,642,430 |
| 5 Mar 2021 | CNY | 27.6 | 28.74 | 27.16 | 28.21 | 28.21 | +0.54 (+1.95%) | 2,932,976 |
| 4 Mar 2021 | CNY | 28.63 | 28.9 | 27.6 | 27.67 | 27.67 | -1.04 (-3.62%) | 2,744,221 |
| 3 Mar 2021 | CNY | 29.01 | 29.19 | 28.21 | 28.71 | 28.71 | -0.39 (-1.34%) | 2,617,419 |
| 2 Mar 2021 | CNY | 30.47 | 30.47 | 29.07 | 29.1 | 29.1 | -1.16 (-3.83%) | 3,126,532 |
| 1 Mar 2021 | CNY | 31.03 | 31.03 | 30.03 | 30.26 | 30.26 | +0.06 (+0.20%) | 2,420,098 |
| 26 Feb 2021 | CNY | 30.13 | 30.57 | 29.75 | 30.2 | 30.2 | -0.31 (-1.02%) | 3,365,782 |
| 25 Feb 2021 | CNY | 29.89 | 30.89 | 29.89 | 30.51 | 30.51 | +1.02 (+3.46%) | 4,657,687 |
| 24 Feb 2021 | CNY | 29.87 | 30.46 | 29.32 | 29.49 | 29.49 | +0.31 (+1.06%) | 3,792,180 |
| 23 Feb 2021 | CNY | 29.95 | 29.99 | 29.03 | 29.18 | 29.18 | -0.98 (-3.25%) | 4,633,677 |
| 22 Feb 2021 | CNY | 30.21 | 31.06 | 29.99 | 30.16 | 30.16 | -0.05 (-0.17%) | 5,306,603 |
| 19 Feb 2021 | CNY | 31.48 | 31.8 | 29.55 | 30.21 | 30.21 | -1.72 (-5.39%) | 7,301,309 |
| 18 Feb 2021 | CNY | 33.39 | 34.09 | 31.85 | 31.93 | 31.93 | -0.82 (-2.50%) | 7,904,463 |
| 10 Feb 2021 | CNY | 32.66 | 34.6 | 31.83 | 32.75 | 32.75 | +0.63 (+1.96%) | 10,218,765 |
| 9 Feb 2021 | CNY | 40.2 | 40.97 | 31.72 | 32.12 | 32.12 | -9.88 (-23.52%) | 18,593,877 |
| 8 Feb 2021 | CNY | 59 | 70 | 41.99 | 42 | 42 | 0.0 (0.0%) | 27,940,382 |
