| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 40.5445 | 40.5445 | 38.2778 | 38.9556 | 38.9556 | -1.306 (-3.24%) | 3,383,908 |
| 6 Apr 2021 | CNY | 39.9056 | 40.3667 | 39.3778 | 40.2611 | 40.2611 | +0.511 (+1.29%) | 1,799,217 |
| 2 Apr 2021 | CNY | 40.5111 | 41.05 | 39.0389 | 39.75 | 39.75 | -0.639 (-1.58%) | 2,786,540 |
| 1 Apr 2021 | CNY | 39.65 | 40.4444 | 39.6389 | 40.3889 | 40.3889 | +0.756 (+1.91%) | 1,425,772 |
| 31 Mar 2021 | CNY | 40.1 | 40.2333 | 38.4611 | 39.6333 | 39.6333 | -0.306 (-0.77%) | 1,987,356 |
| 30 Mar 2021 | CNY | 39.6111 | 40.9667 | 39.2667 | 39.9389 | 39.9389 | +0.328 (+0.83%) | 1,945,854 |
| 29 Mar 2021 | CNY | 39.9 | 40.0722 | 39.1778 | 39.6111 | 39.6111 | -0.222 (-0.56%) | 1,335,240 |
| 26 Mar 2021 | CNY | 38.6167 | 39.9833 | 38.5278 | 39.8333 | 39.8333 | +1.222 (+3.17%) | 2,333,370 |
| 25 Mar 2021 | CNY | 38.1944 | 38.6333 | 37.7778 | 38.6111 | 38.6111 | +0.211 (+0.55%) | 1,275,177 |
| 24 Mar 2021 | CNY | 38.8889 | 39.3333 | 37.9778 | 38.4 | 38.4 | -0.817 (-2.08%) | 2,043,847 |
| 23 Mar 2021 | CNY | 37.9611 | 39.2222 | 37.9611 | 39.2167 | 39.2167 | +0.95 (+2.48%) | 3,059,281 |
| 22 Mar 2021 | CNY | 37.7778 | 39.0556 | 37.7778 | 38.2667 | 38.2667 | +0.567 (+1.50%) | 2,654,872 |
| 19 Mar 2021 | CNY | 37.4 | 38.0778 | 37.2389 | 37.7 | 37.7 | -0.422 (-1.11%) | 2,495,617 |
| 18 Mar 2021 | CNY | 37.7778 | 38.5 | 37.6778 | 38.1222 | 38.1222 | +0.344 (+0.91%) | 1,934,195 |
| 17 Mar 2021 | CNY | 37.2833 | 37.95 | 36.9667 | 37.7778 | 37.7778 | +0.095 (+0.25%) | 1,581,944 |
| 16 Mar 2021 | CNY | 37.05 | 37.8722 | 36.9167 | 37.6833 | 37.6833 | +0.8 (+2.17%) | 2,232,835 |
| 15 Mar 2021 | CNY | 38.5222 | 38.7778 | 36.6667 | 36.8833 | 36.8833 | -1.639 (-4.25%) | 3,376,983 |
| 12 Mar 2021 | CNY | 38.7333 | 39.1667 | 37.5889 | 38.5222 | 38.5222 | -0.156 (-0.40%) | 2,812,813 |
| 11 Mar 2021 | CNY | 38.1111 | 39.0556 | 37.8056 | 38.6778 | 38.6778 | +0.722 (+1.90%) | 2,559,913 |
| 10 Mar 2021 | CNY | 38.7611 | 39.0667 | 37.4278 | 37.9556 | 37.9556 | +0.2 (+0.53%) | 3,967,304 |
| 9 Mar 2021 | CNY | 40.4 | 40.6278 | 37.7556 | 37.7556 | 37.7556 | -2.889 (-7.11%) | 5,261,461 |
| 8 Mar 2021 | CNY | 42.7278 | 43.6 | 40.1389 | 40.6444 | 40.6444 | -1.944 (-4.57%) | 4,928,740 |
| 5 Mar 2021 | CNY | 40.9278 | 43.0333 | 40.7333 | 42.5889 | 42.5889 | +0.8 (+1.91%) | 3,599,710 |
| 4 Mar 2021 | CNY | 44.3389 | 44.3444 | 41.5556 | 41.7889 | 41.7889 | -2.778 (-6.23%) | 5,044,597 |
| 3 Mar 2021 | CNY | 44.4444 | 44.7945 | 43.4278 | 44.5667 | 44.5667 | -0.244 (-0.55%) | 2,792,658 |
| 2 Mar 2021 | CNY | 44.9056 | 45.9722 | 44.3722 | 44.8111 | 44.8111 | -0.089 (-0.20%) | 3,164,477 |
| 1 Mar 2021 | CNY | 45.2722 | 45.3167 | 43.9778 | 44.9 | 44.9 | +0.456 (+1.03%) | 3,924,478 |
| 26 Feb 2021 | CNY | 45.2778 | 45.3778 | 44.1667 | 44.4444 | 44.4444 | -2.056 (-4.42%) | 5,267,446 |
| 25 Feb 2021 | CNY | 45.5556 | 46.7778 | 45.3889 | 46.5 | 46.5 | +1.111 (+2.45%) | 6,074,622 |
| 24 Feb 2021 | CNY | 44.9389 | 46.1111 | 44.6667 | 45.3889 | 45.3889 | +0.945 (+2.13%) | 4,952,493 |
