| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2021 | CNY | 42 | 42.35 | 39.1 | 39.29 | 39.29 | -2.59 (-6.18%) | 3,499,525 |
| 9 Apr 2021 | CNY | 41.58 | 41.99 | 40.82 | 41.88 | 41.88 | +0.38 (+0.92%) | 2,636,039 |
| 8 Apr 2021 | CNY | 41.7 | 42.18 | 41.12 | 41.5 | 41.5 | -0.18 (-0.43%) | 4,089,296 |
| 7 Apr 2021 | CNY | 39.58 | 41.68 | 39.33 | 41.68 | 41.68 | +2.12 (+5.36%) | 4,384,327 |
| 6 Apr 2021 | CNY | 39.26 | 39.74 | 39.01 | 39.56 | 39.56 | +0.27 (+0.69%) | 1,603,009 |
| 2 Apr 2021 | CNY | 40.38 | 40.59 | 39.29 | 39.29 | 39.29 | -0.87 (-2.17%) | 2,921,573 |
| 1 Apr 2021 | CNY | 41.2 | 41.34 | 39.97 | 40.16 | 40.16 | -1.66 (-3.97%) | 3,212,857 |
| 31 Mar 2021 | CNY | 39.83 | 42.48 | 39.6 | 41.82 | 41.82 | +1.67 (+4.16%) | 4,139,029 |
| 30 Mar 2021 | CNY | 40.68 | 41.6 | 39.7 | 40.15 | 40.15 | -0.28 (-0.69%) | 3,109,577 |
| 29 Mar 2021 | CNY | 41.05 | 41.77 | 39.81 | 40.43 | 40.43 | +0.15 (+0.37%) | 2,617,553 |
| 26 Mar 2021 | CNY | 40 | 40.96 | 39.66 | 40.28 | 40.28 | +0.3 (+0.75%) | 2,207,000 |
| 25 Mar 2021 | CNY | 41 | 41.52 | 39.51 | 39.98 | 39.98 | -1.46 (-3.52%) | 3,349,233 |
| 24 Mar 2021 | CNY | 40.69 | 43.8 | 40.5 | 41.44 | 41.44 | +0.41 (+1.00%) | 3,868,609 |
| 23 Mar 2021 | CNY | 42.16 | 42.44 | 40.81 | 41.03 | 41.03 | -1.51 (-3.55%) | 4,507,113 |
| 22 Mar 2021 | CNY | 41.51 | 43.45 | 40.85 | 42.54 | 42.54 | +1.55 (+3.78%) | 5,969,687 |
| 19 Mar 2021 | CNY | 40.11 | 43 | 39.77 | 40.99 | 40.99 | +1.02 (+2.55%) | 5,903,792 |
| 18 Mar 2021 | CNY | 40.3 | 41.47 | 39.81 | 39.97 | 39.97 | -0.54 (-1.33%) | 3,722,614 |
| 17 Mar 2021 | CNY | 40.5 | 41.58 | 39.21 | 40.51 | 40.51 | +0.58 (+1.45%) | 4,541,082 |
| 16 Mar 2021 | CNY | 38.24 | 40.44 | 37.41 | 39.93 | 39.93 | +1.93 (+5.08%) | 3,731,425 |
| 15 Mar 2021 | CNY | 37.71 | 38.48 | 37.2 | 38 | 38 | +0.36 (+0.96%) | 2,049,368 |
| 12 Mar 2021 | CNY | 36.85 | 38.62 | 36.27 | 37.64 | 37.64 | +0.59 (+1.59%) | 2,086,731 |
| 11 Mar 2021 | CNY | 36.46 | 37.31 | 36.01 | 37.05 | 37.05 | +0.59 (+1.62%) | 1,516,447 |
| 10 Mar 2021 | CNY | 37.3 | 37.89 | 36.23 | 36.46 | 36.46 | -0.74 (-1.99%) | 1,584,571 |
| 9 Mar 2021 | CNY | 39.6 | 39.82 | 37 | 37.2 | 37.2 | -2.79 (-6.98%) | 2,976,963 |
| 8 Mar 2021 | CNY | 39.94 | 41.29 | 38.89 | 39.99 | 39.99 | 0.0 (0.0%) | 3,421,731 |
| 5 Mar 2021 | CNY | 40.03 | 41.56 | 39.5 | 39.99 | 39.99 | -0.9 (-2.20%) | 3,572,264 |
| 4 Mar 2021 | CNY | 38.83 | 43.5 | 38.51 | 40.89 | 40.89 | +1.71 (+4.36%) | 6,036,555 |
| 3 Mar 2021 | CNY | 38.2 | 39.53 | 38.09 | 39.18 | 39.18 | +0.29 (+0.75%) | 3,777,652 |
| 2 Mar 2021 | CNY | 36.99 | 38.92 | 35.85 | 38.89 | 38.89 | +1.64 (+4.40%) | 3,606,885 |
| 1 Mar 2021 | CNY | 35.41 | 37.48 | 35.1 | 37.25 | 37.25 | -0.57 (-1.51%) | 3,062,515 |
