| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 36.11 | 38.81 | 36.11 | 37.1 | 37.1 | +1.6 (+4.51%) | 3,819,694 |
| 9 Apr 2021 | CNY | 34 | 35.66 | 33.56 | 35.5 | 35.5 | +1.21 (+3.53%) | 1,870,700 |
| 8 Apr 2021 | CNY | 34.94 | 35.45 | 34.29 | 34.29 | 34.29 | -1.16 (-3.27%) | 986,479 |
| 7 Apr 2021 | CNY | 35.61 | 35.8 | 34.37 | 35.45 | 35.45 | -0.4 (-1.12%) | 1,429,926 |
| 6 Apr 2021 | CNY | 35.13 | 36.5 | 34.56 | 35.85 | 35.85 | +0.68 (+1.93%) | 1,741,860 |
| 2 Apr 2021 | CNY | 34.4 | 35.4 | 34.25 | 35.17 | 35.17 | +0.72 (+2.09%) | 889,200 |
| 1 Apr 2021 | CNY | 34.78 | 35.1 | 34.08 | 34.45 | 34.45 | -0.73 (-2.08%) | 841,100 |
| 31 Mar 2021 | CNY | 34 | 35.41 | 33.63 | 35.18 | 35.18 | +0.89 (+2.60%) | 1,648,565 |
| 30 Mar 2021 | CNY | 32.86 | 34.79 | 32.58 | 34.29 | 34.29 | +1.65 (+5.06%) | 1,439,500 |
| 29 Mar 2021 | CNY | 33.5 | 33.67 | 32.5 | 32.64 | 32.64 | +0.14 (+0.43%) | 387,617 |
| 26 Mar 2021 | CNY | 32.38 | 32.87 | 32.32 | 32.5 | 32.5 | -0.08 (-0.25%) | 516,717 |
| 25 Mar 2021 | CNY | 33 | 33.07 | 32.5 | 32.58 | 32.58 | -0.52 (-1.57%) | 343,700 |
| 24 Mar 2021 | CNY | 32.9 | 33.7 | 32.81 | 33.1 | 33.1 | -0.1 (-0.30%) | 501,400 |
| 23 Mar 2021 | CNY | 33.8 | 33.8 | 32.91 | 33.2 | 33.2 | -0.65 (-1.92%) | 621,500 |
| 22 Mar 2021 | CNY | 32.64 | 34.2 | 32.64 | 33.85 | 33.85 | +0.96 (+2.92%) | 1,018,500 |
| 19 Mar 2021 | CNY | 31.85 | 33.1 | 31.79 | 32.89 | 32.89 | +0.84 (+2.62%) | 811,700 |
| 18 Mar 2021 | CNY | 32.4 | 32.54 | 32 | 32.05 | 32.05 | -0.2 (-0.62%) | 339,700 |
| 17 Mar 2021 | CNY | 31.86 | 32.37 | 31.56 | 32.25 | 32.25 | +0.4 (+1.26%) | 385,200 |
| 16 Mar 2021 | CNY | 31.08 | 32.04 | 31.02 | 31.85 | 31.85 | +0.78 (+2.51%) | 412,329 |
| 15 Mar 2021 | CNY | 31.1 | 31.35 | 30.8 | 31.07 | 31.07 | -0.2 (-0.64%) | 318,400 |
| 12 Mar 2021 | CNY | 31.45 | 31.48 | 31.21 | 31.27 | 31.27 | -0.18 (-0.57%) | 206,100 |
| 11 Mar 2021 | CNY | 31.24 | 31.66 | 31.15 | 31.45 | 31.45 | +0.21 (+0.67%) | 193,900 |
| 10 Mar 2021 | CNY | 31.56 | 31.85 | 31.18 | 31.24 | 31.24 | -0.28 (-0.89%) | 231,300 |
| 9 Mar 2021 | CNY | 32.22 | 32.55 | 31.1 | 31.52 | 31.52 | -0.66 (-2.05%) | 486,800 |
| 8 Mar 2021 | CNY | 32.3 | 32.6 | 32.15 | 32.18 | 32.18 | -0.21 (-0.65%) | 410,000 |
| 5 Mar 2021 | CNY | 31.94 | 32.55 | 31.86 | 32.39 | 32.39 | +0.44 (+1.38%) | 401,980 |
| 4 Mar 2021 | CNY | 31.8 | 32.27 | 31.8 | 31.95 | 31.95 | -0.15 (-0.47%) | 322,580 |
| 3 Mar 2021 | CNY | 32.05 | 32.17 | 31.53 | 32.1 | 32.1 | -0.07 (-0.22%) | 471,800 |
| 2 Mar 2021 | CNY | 31.47 | 32.4 | 31.35 | 32.17 | 32.17 | +0.57 (+1.80%) | 596,400 |
| 1 Mar 2021 | CNY | 31.4 | 31.64 | 31.22 | 31.6 | 31.6 | +0.4 (+1.28%) | 340,300 |
