| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 38.2 | 38.2 | 37.2 | 37.75 | 37.75 | -0.51 (-1.33%) | 3,676,265 |
| 6 Apr 2021 | CNY | 39.4 | 39.84 | 37.89 | 38.26 | 38.26 | -1.14 (-2.89%) | 5,029,714 |
| 2 Apr 2021 | CNY | 39.93 | 41.1 | 39.22 | 39.4 | 39.4 | -0.57 (-1.43%) | 4,098,147 |
| 1 Apr 2021 | CNY | 39.18 | 40.4 | 39.06 | 39.97 | 39.97 | +0.57 (+1.45%) | 3,164,238 |
| 31 Mar 2021 | CNY | 39.51 | 39.92 | 38.63 | 39.4 | 39.4 | -0.34 (-0.86%) | 2,269,356 |
| 30 Mar 2021 | CNY | 38.89 | 40.38 | 38.02 | 39.74 | 39.74 | +0.55 (+1.40%) | 3,491,084 |
| 29 Mar 2021 | CNY | 37.01 | 39.7 | 36.89 | 39.19 | 39.19 | +1.88 (+5.04%) | 5,959,430 |
| 26 Mar 2021 | CNY | 35.8 | 37.5 | 35.46 | 37.31 | 37.31 | +1.77 (+4.98%) | 6,967,021 |
| 25 Mar 2021 | CNY | 35.52 | 36.36 | 34.99 | 35.54 | 35.54 | +0.03 (+0.08%) | 5,232,498 |
| 24 Mar 2021 | CNY | 38.49 | 38.8 | 35.1 | 35.51 | 35.51 | -3.04 (-7.89%) | 9,387,690 |
| 23 Mar 2021 | CNY | 39.16 | 40.23 | 38.33 | 38.55 | 38.55 | -0.86 (-2.18%) | 4,667,957 |
| 22 Mar 2021 | CNY | 38.99 | 40.01 | 38.26 | 39.41 | 39.41 | +0.53 (+1.36%) | 3,923,431 |
| 19 Mar 2021 | CNY | 40.4 | 40.4 | 38.6 | 38.88 | 38.88 | -1.91 (-4.68%) | 4,351,640 |
| 18 Mar 2021 | CNY | 39.99 | 41.3 | 39.56 | 40.79 | 40.79 | +0.88 (+2.20%) | 5,451,938 |
| 17 Mar 2021 | CNY | 38.7 | 39.95 | 38.11 | 39.91 | 39.91 | +1.03 (+2.65%) | 4,107,504 |
| 16 Mar 2021 | CNY | 39.85 | 40.2 | 37.76 | 38.88 | 38.88 | -0.5 (-1.27%) | 6,988,136 |
| 15 Mar 2021 | CNY | 39.02 | 40.26 | 37.8 | 39.38 | 39.38 | +0.28 (+0.72%) | 6,894,532 |
| 12 Mar 2021 | CNY | 40.11 | 40.31 | 38.57 | 39.1 | 39.1 | -0.77 (-1.93%) | 5,983,616 |
| 11 Mar 2021 | CNY | 39.7 | 40.88 | 38.79 | 39.87 | 39.87 | -0.03 (-0.08%) | 5,558,133 |
| 10 Mar 2021 | CNY | 38.89 | 41.39 | 38.6 | 39.9 | 39.9 | +1.79 (+4.70%) | 8,549,376 |
| 9 Mar 2021 | CNY | 37.68 | 39.49 | 36.32 | 38.11 | 38.11 | +0.71 (+1.90%) | 11,519,411 |
| 8 Mar 2021 | CNY | 37.78 | 39.82 | 37.35 | 37.4 | 37.4 | +0.2 (+0.54%) | 17,416,812 |
| 5 Mar 2021 | CNY | 37.42 | 38.15 | 36.66 | 37.2 | 37.2 | -0.21 (-0.56%) | 10,377,375 |
| 4 Mar 2021 | CNY | 40.79 | 40.88 | 37.17 | 37.41 | 37.41 | -3.51 (-8.58%) | 14,767,682 |
| 3 Mar 2021 | CNY | 40.14 | 41.42 | 39.15 | 40.92 | 40.92 | +1.17 (+2.94%) | 11,340,520 |
| 2 Mar 2021 | CNY | 42.89 | 43.02 | 39.51 | 39.75 | 39.75 | -2.35 (-5.58%) | 14,138,044 |
| 1 Mar 2021 | CNY | 41.01 | 43.82 | 41.01 | 42.1 | 42.1 | +1.15 (+2.81%) | 16,736,076 |
| 26 Feb 2021 | CNY | 43.76 | 43.76 | 40.5 | 40.95 | 40.95 | -4.05 (-9%) | 12,288,900 |
| 25 Feb 2021 | CNY | 45.52 | 46.27 | 43.84 | 45 | 45 | -0.28 (-0.62%) | 6,419,612 |
| 24 Feb 2021 | CNY | 47.26 | 47.98 | 44.87 | 45.28 | 45.28 | -1.99 (-4.21%) | 8,646,682 |
