| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 37.9 | 39.62 | 37.5 | 39.57 | 39.57 | +1.01 (+2.62%) | 3,332,928 |
| 13 Apr 2021 | CNY | 40.28 | 40.89 | 38.51 | 38.56 | 38.56 | -1.69 (-4.20%) | 4,281,142 |
| 12 Apr 2021 | CNY | 41.71 | 41.96 | 39.5 | 40.25 | 40.25 | -1.93 (-4.58%) | 5,638,254 |
| 9 Apr 2021 | CNY | 41.6 | 42.47 | 41.52 | 42.18 | 42.18 | +0.27 (+0.64%) | 3,131,794 |
| 8 Apr 2021 | CNY | 42.25 | 43.95 | 41.8 | 41.91 | 41.91 | -0.39 (-0.92%) | 4,206,763 |
| 7 Apr 2021 | CNY | 41.01 | 43.1 | 40.6 | 42.3 | 42.3 | +0.95 (+2.30%) | 5,587,448 |
| 6 Apr 2021 | CNY | 38.41 | 42.25 | 38.15 | 41.35 | 41.35 | +2.69 (+6.96%) | 5,609,505 |
| 2 Apr 2021 | CNY | 38.88 | 39.28 | 38.6 | 38.66 | 38.66 | -0.34 (-0.87%) | 2,070,641 |
| 1 Apr 2021 | CNY | 39.83 | 39.9 | 38.7 | 39 | 39 | -0.09 (-0.23%) | 3,111,120 |
| 31 Mar 2021 | CNY | 38.87 | 39.6 | 38.56 | 39.09 | 39.09 | +0.84 (+2.20%) | 4,028,456 |
| 30 Mar 2021 | CNY | 37.7 | 38.88 | 37.02 | 38.25 | 38.25 | +0.18 (+0.47%) | 3,185,742 |
| 29 Mar 2021 | CNY | 38.38 | 38.83 | 37.75 | 38.07 | 38.07 | -0.32 (-0.83%) | 2,417,800 |
| 26 Mar 2021 | CNY | 37.21 | 39.2 | 37.05 | 38.39 | 38.39 | +1.05 (+2.81%) | 2,745,869 |
| 25 Mar 2021 | CNY | 37.33 | 38.02 | 37.01 | 37.34 | 37.34 | -0.17 (-0.45%) | 1,651,316 |
| 24 Mar 2021 | CNY | 38.33 | 38.69 | 37.33 | 37.51 | 37.51 | -1.36 (-3.50%) | 2,653,243 |
| 23 Mar 2021 | CNY | 37.79 | 39.5 | 37.51 | 38.87 | 38.87 | +0.84 (+2.21%) | 4,291,864 |
| 22 Mar 2021 | CNY | 37.07 | 38.3 | 36.61 | 38.03 | 38.03 | +0.97 (+2.62%) | 3,150,830 |
| 19 Mar 2021 | CNY | 36.01 | 38.07 | 36.01 | 37.06 | 37.06 | +0.32 (+0.87%) | 3,104,256 |
| 18 Mar 2021 | CNY | 37.4 | 37.67 | 36.71 | 36.74 | 36.74 | -0.56 (-1.50%) | 2,176,197 |
| 17 Mar 2021 | CNY | 36.02 | 37.33 | 35.78 | 37.3 | 37.3 | +1.01 (+2.78%) | 3,035,525 |
| 16 Mar 2021 | CNY | 36.22 | 36.49 | 35.5 | 36.29 | 36.29 | +0.14 (+0.39%) | 2,316,971 |
| 15 Mar 2021 | CNY | 35.03 | 36.49 | 34.83 | 36.15 | 36.15 | +0.65 (+1.83%) | 2,795,338 |
| 12 Mar 2021 | CNY | 36.17 | 36.19 | 34.71 | 35.5 | 35.5 | -1.94 (-5.18%) | 4,862,180 |
| 11 Mar 2021 | CNY | 37.65 | 37.96 | 36.49 | 37.44 | 37.44 | -0.83 (-2.17%) | 3,875,820 |
| 10 Mar 2021 | CNY | 37.95 | 39.9 | 37.38 | 38.27 | 38.27 | -0.41 (-1.06%) | 4,401,908 |
| 9 Mar 2021 | CNY | 38.07 | 40.9 | 36.18 | 38.68 | 38.68 | +1.88 (+5.11%) | 7,667,836 |
| 8 Mar 2021 | CNY | 37.16 | 38.85 | 36.61 | 36.8 | 36.8 | +0.81 (+2.25%) | 6,166,351 |
| 5 Mar 2021 | CNY | 33.19 | 36.18 | 33 | 35.99 | 35.99 | +2.69 (+8.08%) | 5,594,460 |
| 4 Mar 2021 | CNY | 34.33 | 34.35 | 33.2 | 33.3 | 33.3 | -1.05 (-3.06%) | 2,041,462 |
| 3 Mar 2021 | CNY | 34.26 | 34.87 | 34 | 34.35 | 34.35 | +0.08 (+0.23%) | 1,833,626 |
