| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 41.3 | 42.8 | 40.58 | 42.09 | 42.09 | +0.71 (+1.72%) | 2,161,305 |
| 14 Apr 2021 | CNY | 41.31 | 41.52 | 40.48 | 41.38 | 41.38 | -0.12 (-0.29%) | 1,184,472 |
| 13 Apr 2021 | CNY | 41.5 | 42.1 | 41.1 | 41.5 | 41.5 | +0.25 (+0.61%) | 1,515,874 |
| 12 Apr 2021 | CNY | 43 | 43.01 | 41.08 | 41.25 | 41.25 | -0.81 (-1.93%) | 1,858,065 |
| 9 Apr 2021 | CNY | 41.77 | 42.5 | 41.3 | 42.06 | 42.06 | -0.12 (-0.28%) | 1,776,421 |
| 8 Apr 2021 | CNY | 41.67 | 43.46 | 41.4 | 42.18 | 42.18 | +0.22 (+0.52%) | 2,597,023 |
| 7 Apr 2021 | CNY | 40.5 | 42.3 | 40.48 | 41.96 | 41.96 | +0.96 (+2.34%) | 2,582,964 |
| 6 Apr 2021 | CNY | 41.8 | 41.95 | 40.5 | 41 | 41 | -0.41 (-0.99%) | 2,237,807 |
| 2 Apr 2021 | CNY | 38.9 | 41.49 | 38.9 | 41.41 | 41.41 | +2.51 (+6.45%) | 4,064,581 |
| 1 Apr 2021 | CNY | 38.98 | 39.35 | 38.31 | 38.9 | 38.9 | -0.1 (-0.26%) | 1,580,017 |
| 31 Mar 2021 | CNY | 39.39 | 39.62 | 38.4 | 39 | 39 | -0.87 (-2.18%) | 2,000,932 |
| 30 Mar 2021 | CNY | 38.59 | 40.16 | 38.33 | 39.87 | 39.87 | +0.88 (+2.26%) | 3,551,891 |
| 29 Mar 2021 | CNY | 37.58 | 40.14 | 37.03 | 38.99 | 38.99 | +2.41 (+6.59%) | 4,413,342 |
| 26 Mar 2021 | CNY | 36.23 | 36.75 | 35.8 | 36.58 | 36.58 | +0.21 (+0.58%) | 1,238,623 |
| 25 Mar 2021 | CNY | 36.4 | 36.77 | 36.25 | 36.37 | 36.37 | -0.13 (-0.36%) | 918,273 |
| 24 Mar 2021 | CNY | 36.58 | 36.86 | 36.07 | 36.5 | 36.5 | -0.38 (-1.03%) | 1,454,750 |
| 23 Mar 2021 | CNY | 35.93 | 36.99 | 35.7 | 36.88 | 36.88 | +1.06 (+2.96%) | 2,436,442 |
| 22 Mar 2021 | CNY | 35.38 | 35.98 | 35.1 | 35.82 | 35.82 | +0.44 (+1.24%) | 1,042,663 |
| 19 Mar 2021 | CNY | 34.87 | 36.1 | 34.85 | 35.38 | 35.38 | +0.06 (+0.17%) | 1,204,675 |
| 18 Mar 2021 | CNY | 35.66 | 35.8 | 35.14 | 35.32 | 35.32 | -0.37 (-1.04%) | 1,040,900 |
| 17 Mar 2021 | CNY | 35.01 | 35.79 | 34.9 | 35.69 | 35.69 | +0.59 (+1.68%) | 1,131,802 |
| 16 Mar 2021 | CNY | 34.44 | 35.2 | 34.44 | 35.1 | 35.1 | +0.67 (+1.95%) | 1,103,990 |
| 15 Mar 2021 | CNY | 35.3 | 35.4 | 34.26 | 34.43 | 34.43 | -1.08 (-3.04%) | 1,638,706 |
| 12 Mar 2021 | CNY | 35.9 | 35.95 | 35.1 | 35.51 | 35.51 | -0.49 (-1.36%) | 1,531,751 |
| 11 Mar 2021 | CNY | 35.54 | 36.15 | 35.38 | 36 | 36 | +0.4 (+1.12%) | 1,363,881 |
| 10 Mar 2021 | CNY | 36.31 | 36.8 | 35.53 | 35.6 | 35.6 | -0.5 (-1.39%) | 1,517,584 |
| 9 Mar 2021 | CNY | 37.79 | 37.79 | 35.56 | 36.1 | 36.1 | -1.74 (-4.60%) | 2,399,276 |
| 8 Mar 2021 | CNY | 38.79 | 38.98 | 37.82 | 37.84 | 37.84 | -0.95 (-2.45%) | 2,957,898 |
| 5 Mar 2021 | CNY | 38.14 | 38.99 | 37.77 | 38.79 | 38.79 | +0.33 (+0.86%) | 1,420,691 |
| 4 Mar 2021 | CNY | 39 | 39.01 | 38.41 | 38.46 | 38.46 | -0.79 (-2.01%) | 1,755,988 |
