| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2021 | CNY | 32.4 | 32.41 | 31.5 | 31.61 | 31.61 | -0.81 (-2.50%) | 1,265,216 |
| 31 Mar 2021 | CNY | 31.91 | 32.7 | 31.63 | 32.42 | 32.42 | +0.51 (+1.60%) | 1,313,263 |
| 30 Mar 2021 | CNY | 31.57 | 32.22 | 31.3 | 31.91 | 31.91 | +0.33 (+1.04%) | 1,143,667 |
| 29 Mar 2021 | CNY | 32.43 | 32.58 | 31.33 | 31.58 | 31.58 | -0.66 (-2.05%) | 1,427,155 |
| 26 Mar 2021 | CNY | 32.35 | 32.4 | 31.8 | 32.24 | 32.24 | +0.17 (+0.53%) | 1,127,937 |
| 25 Mar 2021 | CNY | 33.51 | 33.76 | 31.86 | 32.07 | 32.07 | -1.57 (-4.67%) | 2,130,672 |
| 24 Mar 2021 | CNY | 32.5 | 33.65 | 32.3 | 33.64 | 33.64 | +0.43 (+1.29%) | 1,935,200 |
| 23 Mar 2021 | CNY | 33.99 | 34.05 | 33.01 | 33.21 | 33.21 | -0.15 (-0.45%) | 2,016,159 |
| 22 Mar 2021 | CNY | 33.2 | 33.8 | 33.11 | 33.36 | 33.36 | +0.18 (+0.54%) | 2,043,500 |
| 19 Mar 2021 | CNY | 32.19 | 33.8 | 32.07 | 33.18 | 33.18 | +0.37 (+1.13%) | 2,541,745 |
| 18 Mar 2021 | CNY | 32.55 | 33.27 | 32.15 | 32.81 | 32.81 | +0.58 (+1.80%) | 1,978,497 |
| 17 Mar 2021 | CNY | 32.1 | 32.42 | 31.55 | 32.23 | 32.23 | +0.31 (+0.97%) | 1,408,476 |
| 16 Mar 2021 | CNY | 31.48 | 32.17 | 31.25 | 31.92 | 31.92 | +0.45 (+1.43%) | 1,365,172 |
| 15 Mar 2021 | CNY | 32.7 | 32.7 | 31.14 | 31.47 | 31.47 | -1.37 (-4.17%) | 2,042,623 |
| 12 Mar 2021 | CNY | 34.32 | 34.75 | 32.82 | 32.84 | 32.84 | -2.5 (-7.07%) | 3,672,214 |
| 11 Mar 2021 | CNY | 37.49 | 39 | 35 | 35.34 | 35.34 | -0.68 (-1.89%) | 4,780,108 |
| 10 Mar 2021 | CNY | 36.29 | 36.29 | 34.12 | 36.02 | 36.02 | 0.0 (0.0%) | 3,093,760 |
| 9 Mar 2021 | CNY | 35.15 | 36.58 | 33.43 | 36.02 | 36.02 | +0.57 (+1.61%) | 4,261,565 |
| 8 Mar 2021 | CNY | 34.9 | 37.11 | 34.62 | 35.45 | 35.45 | +0.55 (+1.58%) | 4,594,961 |
| 5 Mar 2021 | CNY | 34.54 | 35.27 | 34.11 | 34.9 | 34.9 | -0.42 (-1.19%) | 2,458,442 |
| 4 Mar 2021 | CNY | 34.77 | 35.67 | 34.1 | 35.32 | 35.32 | +0.56 (+1.61%) | 3,593,705 |
| 3 Mar 2021 | CNY | 34.89 | 35.07 | 34 | 34.76 | 34.76 | -0.12 (-0.34%) | 2,527,488 |
| 2 Mar 2021 | CNY | 35.99 | 36.09 | 34.01 | 34.88 | 34.88 | -1.11 (-3.08%) | 3,901,635 |
| 1 Mar 2021 | CNY | 32.21 | 36.18 | 32.21 | 35.99 | 35.99 | +4.14 (+13.00%) | 5,426,147 |
| 26 Feb 2021 | CNY | 31.72 | 32.97 | 31.35 | 31.85 | 31.85 | -0.23 (-0.72%) | 1,686,500 |
| 25 Feb 2021 | CNY | 34 | 34.01 | 32.03 | 32.08 | 32.08 | -2.07 (-6.06%) | 2,760,805 |
| 24 Feb 2021 | CNY | 33.54 | 34.3 | 33.01 | 34.15 | 34.15 | +0.6 (+1.79%) | 2,933,736 |
| 23 Feb 2021 | CNY | 32.95 | 33.76 | 31.88 | 33.55 | 33.55 | +0.75 (+2.29%) | 2,754,991 |
| 22 Feb 2021 | CNY | 32.76 | 33.8 | 32.36 | 32.8 | 32.8 | 0.0 (0.0%) | 2,537,648 |
| 19 Feb 2021 | CNY | 31.24 | 32.96 | 31.03 | 32.8 | 32.8 | +1.35 (+4.29%) | 2,619,930 |
