| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2021 | CNY | 31.71 | 31.86 | 30.93 | 31.43 | 31.43 | -0.28 (-0.88%) | 571,100 |
| 12 Apr 2021 | CNY | 32.71 | 33.11 | 31.6 | 31.71 | 31.71 | -1.18 (-3.59%) | 619,416 |
| 9 Apr 2021 | CNY | 32.2 | 33.58 | 31.71 | 32.89 | 32.89 | +0.75 (+2.33%) | 725,460 |
| 8 Apr 2021 | CNY | 32.98 | 32.98 | 31.98 | 32.14 | 32.14 | -0.32 (-0.99%) | 478,100 |
| 7 Apr 2021 | CNY | 31.96 | 33.6 | 31.32 | 32.46 | 32.46 | +0.5 (+1.56%) | 1,019,061 |
| 6 Apr 2021 | CNY | 32.04 | 32.41 | 31.77 | 31.96 | 31.96 | -0.07 (-0.22%) | 513,434 |
| 2 Apr 2021 | CNY | 32.31 | 32.69 | 31.9 | 32.03 | 32.03 | -0.45 (-1.39%) | 604,000 |
| 1 Apr 2021 | CNY | 33.12 | 33.12 | 32.22 | 32.48 | 32.48 | -0.62 (-1.87%) | 651,690 |
| 31 Mar 2021 | CNY | 32.99 | 33.29 | 32.69 | 33.1 | 33.1 | +0.09 (+0.27%) | 431,380 |
| 30 Mar 2021 | CNY | 33.43 | 33.67 | 32.54 | 33.01 | 33.01 | -0.42 (-1.26%) | 673,828 |
| 29 Mar 2021 | CNY | 33.96 | 34.4 | 33.4 | 33.43 | 33.43 | -0.52 (-1.53%) | 486,780 |
| 26 Mar 2021 | CNY | 33.89 | 34.65 | 33.56 | 33.95 | 33.95 | +0.05 (+0.15%) | 575,720 |
| 25 Mar 2021 | CNY | 33.75 | 34.48 | 33.42 | 33.9 | 33.9 | -0.02 (-0.06%) | 457,170 |
| 24 Mar 2021 | CNY | 34.9 | 35.38 | 33.72 | 33.92 | 33.92 | -0.98 (-2.81%) | 899,390 |
| 23 Mar 2021 | CNY | 33.68 | 35.35 | 33.51 | 34.9 | 34.9 | +1.41 (+4.21%) | 1,477,299 |
| 22 Mar 2021 | CNY | 33.03 | 33.63 | 32.85 | 33.49 | 33.49 | +0.3 (+0.90%) | 566,101 |
| 19 Mar 2021 | CNY | 33.08 | 34.08 | 32.62 | 33.19 | 33.19 | -0.24 (-0.72%) | 685,100 |
| 18 Mar 2021 | CNY | 31.31 | 34.28 | 31.31 | 33.43 | 33.43 | +1.98 (+6.30%) | 1,355,210 |
| 17 Mar 2021 | CNY | 32.18 | 32.2 | 31.38 | 31.45 | 31.45 | -0.9 (-2.78%) | 718,770 |
| 16 Mar 2021 | CNY | 31.79 | 32.49 | 31.67 | 32.35 | 32.35 | +0.45 (+1.41%) | 435,900 |
| 15 Mar 2021 | CNY | 32.5 | 32.6 | 31.65 | 31.9 | 31.9 | -0.64 (-1.97%) | 452,800 |
| 12 Mar 2021 | CNY | 31.78 | 32.58 | 31.61 | 32.54 | 32.54 | +0.76 (+2.39%) | 527,890 |
| 11 Mar 2021 | CNY | 30.54 | 32.25 | 30.54 | 31.78 | 31.78 | +0.88 (+2.85%) | 617,450 |
| 10 Mar 2021 | CNY | 31.22 | 31.5 | 30.58 | 30.9 | 30.9 | -0.46 (-1.47%) | 650,130 |
| 9 Mar 2021 | CNY | 31.26 | 31.95 | 29.91 | 31.36 | 31.36 | -0.05 (-0.16%) | 1,011,520 |
| 8 Mar 2021 | CNY | 32.66 | 33.3 | 31.38 | 31.41 | 31.41 | -1.29 (-3.94%) | 859,277 |
| 5 Mar 2021 | CNY | 33.67 | 33.7 | 32.65 | 32.7 | 32.7 | -1 (-2.97%) | 810,700 |
| 4 Mar 2021 | CNY | 33.81 | 34.29 | 33.7 | 33.7 | 33.7 | -0.24 (-0.71%) | 652,032 |
| 3 Mar 2021 | CNY | 33.71 | 34.17 | 33.64 | 33.94 | 33.94 | -0.1 (-0.29%) | 558,250 |
| 2 Mar 2021 | CNY | 34.6 | 34.78 | 33.41 | 34.04 | 34.04 | -0.59 (-1.70%) | 939,453 |
