| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 34.28 | 35 | 34.04 | 34.31 | 34.31 | -0.1 (-0.29%) | 474,500 |
| 9 Apr 2021 | CNY | 34.18 | 34.52 | 33.98 | 34.41 | 34.41 | +0.23 (+0.67%) | 398,518 |
| 8 Apr 2021 | CNY | 34.75 | 35.2 | 34.11 | 34.18 | 34.18 | -0.57 (-1.64%) | 602,973 |
| 7 Apr 2021 | CNY | 34.44 | 34.85 | 34.14 | 34.75 | 34.75 | +0.41 (+1.19%) | 515,891 |
| 6 Apr 2021 | CNY | 34 | 34.58 | 33.8 | 34.34 | 34.34 | +0.5 (+1.48%) | 474,073 |
| 2 Apr 2021 | CNY | 33.2 | 33.88 | 33.05 | 33.84 | 33.84 | +0.68 (+2.05%) | 364,018 |
| 1 Apr 2021 | CNY | 33.76 | 33.97 | 33 | 33.16 | 33.16 | -0.69 (-2.04%) | 304,518 |
| 31 Mar 2021 | CNY | 32.94 | 33.94 | 32.88 | 33.85 | 33.85 | +0.81 (+2.45%) | 438,516 |
| 30 Mar 2021 | CNY | 33.46 | 33.49 | 32.97 | 33.04 | 33.04 | -0.14 (-0.42%) | 244,636 |
| 29 Mar 2021 | CNY | 33.14 | 33.65 | 33.01 | 33.18 | 33.18 | -0.25 (-0.75%) | 275,918 |
| 26 Mar 2021 | CNY | 33.38 | 33.74 | 33.23 | 33.43 | 33.43 | +0.06 (+0.18%) | 248,536 |
| 25 Mar 2021 | CNY | 34.06 | 34.06 | 33.33 | 33.37 | 33.37 | -0.69 (-2.03%) | 308,336 |
| 24 Mar 2021 | CNY | 33.7 | 34.26 | 33.5 | 34.06 | 34.06 | +0.26 (+0.77%) | 361,774 |
| 23 Mar 2021 | CNY | 34.29 | 34.45 | 33.33 | 33.8 | 33.8 | -0.65 (-1.89%) | 495,318 |
| 22 Mar 2021 | CNY | 34.82 | 34.85 | 34.27 | 34.45 | 34.45 | +0.02 (+0.06%) | 563,518 |
| 19 Mar 2021 | CNY | 33.99 | 34.73 | 33.5 | 34.43 | 34.43 | +0.29 (+0.85%) | 736,045 |
| 18 Mar 2021 | CNY | 33.83 | 34.63 | 33.6 | 34.14 | 34.14 | +0.24 (+0.71%) | 647,400 |
| 17 Mar 2021 | CNY | 32.49 | 35.58 | 32.3 | 33.9 | 33.9 | +1.34 (+4.12%) | 913,231 |
| 16 Mar 2021 | CNY | 31.79 | 32.75 | 31.79 | 32.56 | 32.56 | +0.79 (+2.49%) | 284,719 |
| 15 Mar 2021 | CNY | 31.75 | 32.01 | 31.3 | 31.77 | 31.77 | +0.03 (+0.09%) | 165,300 |
| 12 Mar 2021 | CNY | 32.06 | 32.34 | 31.6 | 31.74 | 31.74 | -0.31 (-0.97%) | 231,457 |
| 11 Mar 2021 | CNY | 31.56 | 32.05 | 31.31 | 32.05 | 32.05 | +0.45 (+1.42%) | 233,900 |
| 10 Mar 2021 | CNY | 32.52 | 32.76 | 31.51 | 31.6 | 31.6 | -0.83 (-2.56%) | 356,700 |
| 9 Mar 2021 | CNY | 34 | 34 | 32.25 | 32.43 | 32.43 | -1.57 (-4.62%) | 561,773 |
| 8 Mar 2021 | CNY | 34.17 | 34.72 | 33.99 | 34 | 34 | 0.0 (0.0%) | 450,200 |
| 5 Mar 2021 | CNY | 33.7 | 34.12 | 33.67 | 34 | 34 | +0.31 (+0.92%) | 257,000 |
| 4 Mar 2021 | CNY | 34.03 | 34.45 | 33.69 | 33.69 | 33.69 | -0.6 (-1.75%) | 367,619 |
| 3 Mar 2021 | CNY | 33.9 | 34.32 | 33.9 | 34.29 | 34.29 | +0.24 (+0.70%) | 292,982 |
| 2 Mar 2021 | CNY | 34.91 | 34.97 | 33.85 | 34.05 | 34.05 | -0.67 (-1.93%) | 435,500 |
| 1 Mar 2021 | CNY | 34.1 | 34.84 | 34 | 34.72 | 34.72 | +0.63 (+1.85%) | 423,000 |
