| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2021 | CNY | 41.8067 | 42.1267 | 41.3867 | 41.4667 | 41.4667 | -0.5 (-1.19%) | 979,656 |
| 26 Mar 2021 | CNY | 42.1267 | 42.4467 | 41.9333 | 41.9667 | 41.9667 | -0.1 (-0.24%) | 1,171,800 |
| 25 Mar 2021 | CNY | 42.8867 | 43.7667 | 41.9533 | 42.0667 | 42.0667 | -1.36 (-3.13%) | 1,587,151 |
| 24 Mar 2021 | CNY | 44.1267 | 44.4 | 43.4267 | 43.4267 | 43.4267 | -1.047 (-2.35%) | 1,755,333 |
| 23 Mar 2021 | CNY | 44.3 | 44.7933 | 43.24 | 44.4733 | 44.4733 | +0.173 (+0.39%) | 2,552,764 |
| 22 Mar 2021 | CNY | 42.72 | 44.7867 | 42.54 | 44.3 | 44.3 | +1.493 (+3.49%) | 2,959,885 |
| 19 Mar 2021 | CNY | 41.9333 | 43.6133 | 41.5467 | 42.8067 | 42.8067 | +0.527 (+1.25%) | 2,300,095 |
| 18 Mar 2021 | CNY | 42.6667 | 43.2333 | 42.0733 | 42.28 | 42.28 | -0.487 (-1.14%) | 1,848,492 |
| 17 Mar 2021 | CNY | 41.34 | 42.9867 | 41.2733 | 42.7667 | 42.7667 | +1.233 (+2.97%) | 1,995,331 |
| 16 Mar 2021 | CNY | 40.9933 | 41.6533 | 40.88 | 41.5333 | 41.5333 | +0.533 (+1.30%) | 1,034,550 |
| 15 Mar 2021 | CNY | 41.5333 | 41.9533 | 40.74 | 41 | 41 | -0.52 (-1.25%) | 1,172,661 |
| 12 Mar 2021 | CNY | 41.4267 | 42.2933 | 41 | 41.52 | 41.52 | +0.12 (+0.29%) | 1,516,480 |
| 11 Mar 2021 | CNY | 41 | 41.5667 | 40.9 | 41.4 | 41.4 | +0.28 (+0.68%) | 1,164,064 |
| 10 Mar 2021 | CNY | 41.92 | 42.5467 | 41.0067 | 41.12 | 41.12 | -0.427 (-1.03%) | 1,476,670 |
| 9 Mar 2021 | CNY | 44.32 | 44.32 | 40.94 | 41.5467 | 41.5467 | -2.58 (-5.85%) | 2,501,551 |
| 8 Mar 2021 | CNY | 42.6667 | 46.9867 | 42.66 | 44.1267 | 44.1267 | +1.393 (+3.26%) | 3,887,173 |
| 5 Mar 2021 | CNY | 41 | 43.2533 | 40.8067 | 42.7333 | 42.7333 | +1.207 (+2.91%) | 2,334,240 |
| 4 Mar 2021 | CNY | 43.9267 | 43.9267 | 41.5267 | 41.5267 | 41.5267 | -2.48 (-5.64%) | 2,595,762 |
| 3 Mar 2021 | CNY | 43.9333 | 44.3 | 43.7 | 44.0067 | 44.0067 | +0.107 (+0.24%) | 1,490,062 |
| 2 Mar 2021 | CNY | 44.0667 | 44.5667 | 43.4933 | 43.9 | 43.9 | -0.26 (-0.59%) | 1,803,112 |
| 1 Mar 2021 | CNY | 44.4 | 45.1133 | 43.9467 | 44.16 | 44.16 | -1.073 (-2.37%) | 2,433,007 |
| 26 Feb 2021 | CNY | 44.0067 | 46.6267 | 42.6667 | 45.2333 | 45.2333 | +0.42 (+0.94%) | 4,016,013 |
| 25 Feb 2021 | CNY | 45.4467 | 45.9867 | 44.7333 | 44.8133 | 44.8133 | -0.627 (-1.38%) | 2,785,990 |
| 24 Feb 2021 | CNY | 46.6533 | 47.0667 | 45.3467 | 45.44 | 45.44 | -2.02 (-4.26%) | 3,463,320 |
| 23 Feb 2021 | CNY | 52.4867 | 52.4933 | 47.0333 | 47.46 | 47.46 | -6.687 (-12.35%) | 5,399,637 |
| 22 Feb 2021 | CNY | 54 | 55.68 | 52.72 | 54.1467 | 54.1467 | +0.14 (+0.26%) | 4,919,286 |
| 19 Feb 2021 | CNY | 62 | 62 | 51.8667 | 54.0067 | 54.0067 | -10.047 (-15.68%) | 6,668,848 |
| 18 Feb 2021 | CNY | 59.6667 | 70.18 | 59.48 | 64.0533 | 64.0533 | +6.12 (+10.56%) | 8,041,240 |
| 10 Feb 2021 | CNY | 67.32 | 83.3333 | 53.3333 | 57.9333 | 57.9333 | 0.0 (0.0%) | 9,453,268 |
