| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 34.01 | 34.25 | 33.26 | 33.44 | 33.44 | -0.72 (-2.11%) | 842,532 |
| 14 Apr 2021 | CNY | 33.78 | 34.27 | 33.4 | 34.16 | 34.16 | +0.48 (+1.43%) | 750,725 |
| 13 Apr 2021 | CNY | 33.43 | 33.91 | 33.2 | 33.68 | 33.68 | +0.16 (+0.48%) | 749,060 |
| 12 Apr 2021 | CNY | 35.29 | 35.37 | 33.52 | 33.52 | 33.52 | -1.88 (-5.31%) | 1,889,402 |
| 9 Apr 2021 | CNY | 35 | 35.47 | 34.33 | 35.4 | 35.4 | -1.27 (-3.46%) | 2,162,293 |
| 8 Apr 2021 | CNY | 35.9 | 36.97 | 35.74 | 36.67 | 36.67 | +0.75 (+2.09%) | 2,570,169 |
| 7 Apr 2021 | CNY | 35.45 | 36.16 | 35.17 | 35.92 | 35.92 | +0.38 (+1.07%) | 1,567,333 |
| 6 Apr 2021 | CNY | 34.51 | 35.55 | 34.51 | 35.54 | 35.54 | +0.86 (+2.48%) | 1,100,198 |
| 2 Apr 2021 | CNY | 34.29 | 35.2 | 34.25 | 34.68 | 34.68 | +0.39 (+1.14%) | 1,053,981 |
| 1 Apr 2021 | CNY | 34.81 | 35 | 34.21 | 34.29 | 34.29 | -0.57 (-1.64%) | 1,100,172 |
| 31 Mar 2021 | CNY | 34.91 | 35.2 | 34.62 | 34.86 | 34.86 | -0.17 (-0.49%) | 809,477 |
| 30 Mar 2021 | CNY | 34.87 | 35.3 | 34.32 | 35.03 | 35.03 | +0.12 (+0.34%) | 1,184,613 |
| 29 Mar 2021 | CNY | 36.07 | 36.35 | 34.74 | 34.91 | 34.91 | -1.16 (-3.22%) | 1,385,387 |
| 26 Mar 2021 | CNY | 35.76 | 36.13 | 35.05 | 36.07 | 36.07 | +0.3 (+0.84%) | 1,319,603 |
| 25 Mar 2021 | CNY | 36.8 | 37.66 | 35.77 | 35.77 | 35.77 | -1.11 (-3.01%) | 1,438,895 |
| 24 Mar 2021 | CNY | 36.27 | 37.28 | 35.75 | 36.88 | 36.88 | +0.6 (+1.65%) | 1,795,336 |
| 23 Mar 2021 | CNY | 37.7 | 38.13 | 36.26 | 36.28 | 36.28 | -1.58 (-4.17%) | 2,262,128 |
| 22 Mar 2021 | CNY | 37.07 | 38.35 | 36.7 | 37.86 | 37.86 | +0.86 (+2.32%) | 2,541,882 |
| 19 Mar 2021 | CNY | 36.03 | 37.8 | 36 | 37 | 37 | +0.06 (+0.16%) | 2,466,589 |
| 18 Mar 2021 | CNY | 36.88 | 37.94 | 36.62 | 36.94 | 36.94 | +0.03 (+0.08%) | 1,881,557 |
| 17 Mar 2021 | CNY | 36.94 | 37.2 | 35.8 | 36.91 | 36.91 | -0.07 (-0.19%) | 2,012,536 |
| 16 Mar 2021 | CNY | 37.5 | 37.5 | 36.5 | 36.98 | 36.98 | -1.17 (-3.07%) | 2,907,898 |
| 15 Mar 2021 | CNY | 34.9 | 39.19 | 34.75 | 38.15 | 38.15 | +2.67 (+7.53%) | 4,581,927 |
| 12 Mar 2021 | CNY | 34.75 | 36.88 | 34.68 | 35.48 | 35.48 | +0.58 (+1.66%) | 3,133,932 |
| 11 Mar 2021 | CNY | 35.42 | 35.49 | 34.25 | 34.9 | 34.9 | -0.45 (-1.27%) | 1,892,873 |
| 10 Mar 2021 | CNY | 34 | 35.56 | 33.55 | 35.35 | 35.35 | +1.03 (+3.00%) | 2,302,353 |
| 9 Mar 2021 | CNY | 35.03 | 35.77 | 33.1 | 34.32 | 34.32 | -0.54 (-1.55%) | 2,013,802 |
| 8 Mar 2021 | CNY | 34.54 | 35.73 | 34.54 | 34.86 | 34.86 | +0.38 (+1.10%) | 2,123,308 |
| 5 Mar 2021 | CNY | 34 | 34.74 | 33.47 | 34.48 | 34.48 | +0.29 (+0.85%) | 1,195,225 |
| 4 Mar 2021 | CNY | 34.39 | 34.98 | 34.12 | 34.19 | 34.19 | -0.2 (-0.58%) | 1,587,334 |
