| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2021 | CNY | 33.95 | 34.88 | 33.63 | 33.67 | 33.67 | -0.25 (-0.74%) | 1,012,700 |
| 7 Apr 2021 | CNY | 33.71 | 34.35 | 33.71 | 33.92 | 33.92 | -0.07 (-0.21%) | 815,100 |
| 6 Apr 2021 | CNY | 33.45 | 34.57 | 32.13 | 33.99 | 33.99 | +0.53 (+1.58%) | 875,400 |
| 2 Apr 2021 | CNY | 34.2 | 34.2 | 32.87 | 33.46 | 33.46 | +0.16 (+0.48%) | 627,200 |
| 1 Apr 2021 | CNY | 33.4 | 33.71 | 32.97 | 33.3 | 33.3 | 0.0 (0.0%) | 812,822 |
| 31 Mar 2021 | CNY | 32.5 | 33.36 | 32.32 | 33.3 | 33.3 | +0.52 (+1.59%) | 678,400 |
| 30 Mar 2021 | CNY | 32.95 | 33.33 | 31.92 | 32.78 | 32.78 | +0.12 (+0.37%) | 1,078,696 |
| 29 Mar 2021 | CNY | 34 | 34.4 | 31.54 | 32.66 | 32.66 | -1.33 (-3.91%) | 1,940,900 |
| 26 Mar 2021 | CNY | 34.2 | 34.65 | 33.8 | 33.99 | 33.99 | -0.05 (-0.15%) | 1,271,500 |
| 25 Mar 2021 | CNY | 34.13 | 34.97 | 33.5 | 34.04 | 34.04 | -0.09 (-0.26%) | 1,262,200 |
| 24 Mar 2021 | CNY | 34.25 | 34.58 | 33.65 | 34.13 | 34.13 | +0.03 (+0.09%) | 994,900 |
| 23 Mar 2021 | CNY | 33.85 | 34.45 | 33.05 | 34.1 | 34.1 | +0.64 (+1.91%) | 1,404,349 |
| 22 Mar 2021 | CNY | 32.58 | 33.7 | 32.4 | 33.46 | 33.46 | +0.98 (+3.02%) | 1,030,100 |
| 19 Mar 2021 | CNY | 32 | 32.91 | 31.09 | 32.48 | 32.48 | +0.4 (+1.25%) | 1,059,400 |
| 18 Mar 2021 | CNY | 31.68 | 32.45 | 31.68 | 32.08 | 32.08 | +0.03 (+0.09%) | 945,698 |
| 17 Mar 2021 | CNY | 32 | 32.77 | 31.8 | 32.05 | 32.05 | +0.1 (+0.31%) | 1,451,400 |
| 16 Mar 2021 | CNY | 31 | 32.46 | 30.71 | 31.95 | 31.95 | +0.84 (+2.70%) | 1,775,798 |
| 15 Mar 2021 | CNY | 29.36 | 31.28 | 28.99 | 31.11 | 31.11 | +1.75 (+5.96%) | 1,992,596 |
| 12 Mar 2021 | CNY | 29.83 | 29.83 | 28.87 | 29.36 | 29.36 | -0.47 (-1.58%) | 672,998 |
| 11 Mar 2021 | CNY | 29.72 | 30.02 | 29 | 29.83 | 29.83 | +0.46 (+1.57%) | 715,000 |
| 10 Mar 2021 | CNY | 29.2 | 29.85 | 29 | 29.37 | 29.37 | +0.34 (+1.17%) | 683,900 |
| 9 Mar 2021 | CNY | 30.64 | 30.65 | 28.28 | 29.03 | 29.03 | -1.38 (-4.54%) | 874,200 |
| 8 Mar 2021 | CNY | 31.9 | 31.91 | 30.3 | 30.41 | 30.41 | -1.19 (-3.77%) | 1,263,100 |
| 5 Mar 2021 | CNY | 31.2 | 31.9 | 30.66 | 31.6 | 31.6 | -0.02 (-0.06%) | 1,553,200 |
| 4 Mar 2021 | CNY | 31.77 | 32.1 | 30.68 | 31.62 | 31.62 | -0.18 (-0.57%) | 1,944,600 |
| 3 Mar 2021 | CNY | 29.81 | 32.5 | 29.7 | 31.8 | 31.8 | +1.7 (+5.65%) | 3,291,706 |
| 2 Mar 2021 | CNY | 28.52 | 30.37 | 28.34 | 30.1 | 30.1 | +1.31 (+4.55%) | 1,868,400 |
| 1 Mar 2021 | CNY | 28.69 | 28.89 | 28.13 | 28.79 | 28.79 | +0.34 (+1.20%) | 844,500 |
| 26 Feb 2021 | CNY | 27.98 | 28.85 | 27.41 | 28.45 | 28.45 | +0.42 (+1.50%) | 1,023,022 |
| 25 Feb 2021 | CNY | 28.66 | 29.5 | 27.61 | 28.03 | 28.03 | -0.55 (-1.92%) | 1,042,800 |
