| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 33.4333 | 33.4667 | 32.3333 | 32.5667 | 32.5667 | -0.067 (-0.20%) | 3,702,091 |
| 2 Apr 2021 | CNY | 31.875 | 33.0583 | 31.625 | 32.6333 | 32.6333 | +0.967 (+3.05%) | 5,339,235 |
| 1 Apr 2021 | CNY | 31.5083 | 31.9167 | 31.0917 | 31.6667 | 31.6667 | +0.417 (+1.33%) | 2,630,466 |
| 31 Mar 2021 | CNY | 32.1 | 32.4 | 31.0083 | 31.25 | 31.25 | -0.833 (-2.60%) | 3,470,620 |
| 30 Mar 2021 | CNY | 32.95 | 32.975 | 31.8333 | 32.0833 | 32.0833 | -1.192 (-3.58%) | 5,134,162 |
| 29 Mar 2021 | CNY | 33.0833 | 33.9833 | 32.775 | 33.275 | 33.275 | +0.333 (+1.01%) | 5,376,799 |
| 26 Mar 2021 | CNY | 32.6667 | 33.4917 | 31.6667 | 32.9417 | 32.9417 | +0.317 (+0.97%) | 5,283,048 |
| 25 Mar 2021 | CNY | 32.2 | 33.2833 | 31.5333 | 32.625 | 32.625 | +0.633 (+1.98%) | 5,355,328 |
| 24 Mar 2021 | CNY | 31.9417 | 32.6417 | 31.4167 | 31.9917 | 31.9917 | -1 (-3.03%) | 5,616,940 |
| 23 Mar 2021 | CNY | 31.7 | 35 | 31.7 | 32.9917 | 32.9917 | +2.55 (+8.38%) | 10,958,814 |
| 22 Mar 2021 | CNY | 30.125 | 30.55 | 29.9333 | 30.4417 | 30.4417 | +0.325 (+1.08%) | 2,233,494 |
| 19 Mar 2021 | CNY | 30.2083 | 30.725 | 29.8583 | 30.1167 | 30.1167 | -0.317 (-1.04%) | 2,371,369 |
| 18 Mar 2021 | CNY | 30.875 | 31.0167 | 30.325 | 30.4333 | 30.4333 | -0.475 (-1.54%) | 2,534,644 |
| 17 Mar 2021 | CNY | 30.425 | 31.0833 | 30.0917 | 30.9083 | 30.9083 | +0.45 (+1.48%) | 2,658,097 |
| 16 Mar 2021 | CNY | 30.3417 | 30.9167 | 29.85 | 30.4583 | 30.4583 | +0.325 (+1.08%) | 3,221,272 |
| 15 Mar 2021 | CNY | 31.5833 | 31.6583 | 30.05 | 30.1333 | 30.1333 | -1.567 (-4.94%) | 4,050,590 |
| 12 Mar 2021 | CNY | 33.875 | 34.1167 | 31.525 | 31.7 | 31.7 | -2.75 (-7.98%) | 6,505,144 |
| 11 Mar 2021 | CNY | 33.7583 | 35.4083 | 31.4 | 34.45 | 34.45 | +0.158 (+0.46%) | 7,740,013 |
| 10 Mar 2021 | CNY | 35.6667 | 35.7083 | 33.8333 | 34.2917 | 34.2917 | -0.25 (-0.72%) | 4,460,618 |
| 9 Mar 2021 | CNY | 34.125 | 35.45 | 33.55 | 34.5417 | 34.5417 | +0.175 (+0.51%) | 5,013,054 |
| 8 Mar 2021 | CNY | 35.4167 | 35.9833 | 34.2167 | 34.3667 | 34.3667 | -1.417 (-3.96%) | 5,304,034 |
| 5 Mar 2021 | CNY | 33.6667 | 36.1833 | 33.45 | 35.7833 | 35.7833 | +1.292 (+3.74%) | 6,257,131 |
| 4 Mar 2021 | CNY | 34.5167 | 36.2083 | 34.2667 | 34.4917 | 34.4917 | +0.083 (+0.24%) | 6,486,486 |
| 3 Mar 2021 | CNY | 34.25 | 34.8917 | 33.8333 | 34.4083 | 34.4083 | -0.158 (-0.46%) | 4,073,740 |
| 2 Mar 2021 | CNY | 35.8333 | 36.2833 | 34.4167 | 34.5667 | 34.5667 | -1.217 (-3.40%) | 4,958,104 |
| 1 Mar 2021 | CNY | 34.4917 | 36.15 | 34.4833 | 35.7833 | 35.7833 | +1.675 (+4.91%) | 5,946,646 |
| 26 Feb 2021 | CNY | 35 | 36.45 | 34 | 34.1083 | 34.1083 | -2.15 (-5.93%) | 6,429,061 |
| 25 Feb 2021 | CNY | 37.2833 | 38.3167 | 36.0833 | 36.2583 | 36.2583 | -1.133 (-3.03%) | 9,835,003 |
| 24 Feb 2021 | CNY | 34.5667 | 37.9833 | 34.3167 | 37.3917 | 37.3917 | +2.125 (+6.03%) | 12,311,570 |
| 23 Feb 2021 | CNY | 34.5 | 35.975 | 33.4917 | 35.2667 | 35.2667 | +0.283 (+0.81%) | 7,507,537 |
