| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 31.0611 | 31.4778 | 30.6667 | 30.8611 | 30.8611 | -0.206 (-0.66%) | 1,203,750 |
| 14 Apr 2021 | CNY | 31.8833 | 32.1667 | 30.9056 | 31.0667 | 31.0667 | -0.706 (-2.22%) | 2,019,798 |
| 13 Apr 2021 | CNY | 32.0667 | 32.5389 | 31.5833 | 31.7722 | 31.7722 | -0.483 (-1.50%) | 1,641,792 |
| 12 Apr 2021 | CNY | 33.9333 | 34.1944 | 32.2222 | 32.2556 | 32.2556 | -1.678 (-4.94%) | 2,957,070 |
| 9 Apr 2021 | CNY | 35 | 35.3611 | 33.9056 | 33.9333 | 33.9333 | -1.106 (-3.16%) | 3,078,408 |
| 8 Apr 2021 | CNY | 36.2111 | 36.6667 | 34.2333 | 35.0389 | 35.0389 | +1.156 (+3.41%) | 4,352,250 |
| 7 Apr 2021 | CNY | 34.1278 | 34.2722 | 33.5278 | 33.8833 | 33.8833 | -0.067 (-0.20%) | 1,308,178 |
| 6 Apr 2021 | CNY | 32.6667 | 35 | 32.4444 | 33.95 | 33.95 | +1.356 (+4.16%) | 2,404,080 |
| 2 Apr 2021 | CNY | 33.2222 | 33.4889 | 32.5445 | 32.5944 | 32.5944 | -0.622 (-1.87%) | 1,148,536 |
| 1 Apr 2021 | CNY | 33.1667 | 33.4167 | 32.9444 | 33.2167 | 33.2167 | +0.022 (+0.07%) | 523,350 |
| 31 Mar 2021 | CNY | 33.0056 | 33.3222 | 32.6667 | 33.1944 | 33.1944 | +0.067 (+0.20%) | 722,340 |
| 30 Mar 2021 | CNY | 33.3389 | 33.6278 | 33.1111 | 33.1278 | 33.1278 | -0.456 (-1.36%) | 648,180 |
| 29 Mar 2021 | CNY | 33.3778 | 34.1667 | 33.3278 | 33.5833 | 33.5833 | +0.194 (+0.58%) | 803,849 |
| 26 Mar 2021 | CNY | 33.3278 | 33.7445 | 32.8444 | 33.3889 | 33.3889 | +0.017 (+0.05%) | 677,250 |
| 25 Mar 2021 | CNY | 33.2667 | 33.6778 | 32.8389 | 33.3722 | 33.3722 | +0.039 (+0.12%) | 882,090 |
| 24 Mar 2021 | CNY | 33.9833 | 34.3111 | 33.0556 | 33.3333 | 33.3333 | -0.967 (-2.82%) | 1,334,160 |
| 23 Mar 2021 | CNY | 33.9778 | 34.3056 | 33.7111 | 34.3 | 34.3 | +0.244 (+0.72%) | 844,574 |
| 22 Mar 2021 | CNY | 34.2722 | 34.7 | 33.9111 | 34.0556 | 34.0556 | -0.2 (-0.58%) | 972,651 |
| 19 Mar 2021 | CNY | 34.1556 | 34.8889 | 33.7111 | 34.2556 | 34.2556 | +0.144 (+0.42%) | 1,236,301 |
| 18 Mar 2021 | CNY | 34.3333 | 35.0722 | 34.0056 | 34.1111 | 34.1111 | -0.222 (-0.65%) | 1,413,572 |
| 17 Mar 2021 | CNY | 33.9611 | 34.4389 | 33.5889 | 34.3333 | 34.3333 | +0.189 (+0.55%) | 766,890 |
| 16 Mar 2021 | CNY | 34.6111 | 34.6389 | 33.9945 | 34.1444 | 34.1444 | -0.372 (-1.08%) | 761,850 |
| 15 Mar 2021 | CNY | 33.8444 | 35.4444 | 33.8444 | 34.5167 | 34.5167 | +0.433 (+1.27%) | 2,864,430 |
| 12 Mar 2021 | CNY | 34.3889 | 34.7333 | 33.8833 | 34.0833 | 34.0833 | -0.067 (-0.20%) | 1,438,290 |
| 11 Mar 2021 | CNY | 34.8278 | 35.2111 | 33.8333 | 34.15 | 34.15 | -0.756 (-2.16%) | 3,355,282 |
| 10 Mar 2021 | CNY | 34.8889 | 35.3278 | 33.8944 | 34.9056 | 34.9056 | +0.311 (+0.90%) | 1,986,390 |
| 9 Mar 2021 | CNY | 35.5333 | 36.4889 | 33.3333 | 34.5944 | 34.5944 | -1.128 (-3.16%) | 2,653,432 |
| 8 Mar 2021 | CNY | 36.5556 | 37.9889 | 34.8111 | 35.7222 | 35.7222 | -0.6 (-1.65%) | 5,232,168 |
| 5 Mar 2021 | CNY | 36.6556 | 37.6667 | 36.3222 | 36.3222 | 36.3222 | -0.689 (-1.86%) | 3,189,992 |
| 4 Mar 2021 | CNY | 37.0333 | 38.1556 | 36.6944 | 37.0111 | 37.0111 | -0.2 (-0.54%) | 2,212,588 |
