| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 39.49 | 39.74 | 38.11 | 38.57 | 38.57 | -1.01 (-2.55%) | 9,203,888 |
| 14 Apr 2021 | CNY | 39.32 | 39.7 | 39.23 | 39.58 | 39.58 | +0.05 (+0.13%) | 5,966,998 |
| 13 Apr 2021 | CNY | 38.66 | 39.97 | 38.53 | 39.53 | 39.53 | +0.88 (+2.28%) | 10,777,475 |
| 12 Apr 2021 | CNY | 38.98 | 39.35 | 38.41 | 38.65 | 38.65 | -0.44 (-1.13%) | 7,042,287 |
| 9 Apr 2021 | CNY | 38.98 | 39.3 | 38.62 | 39.09 | 39.09 | +0.11 (+0.28%) | 6,135,683 |
| 8 Apr 2021 | CNY | 38.88 | 39.46 | 38.61 | 38.98 | 38.98 | -0.25 (-0.64%) | 8,663,292 |
| 7 Apr 2021 | CNY | 39.87 | 40.4 | 39.11 | 39.23 | 39.23 | -0.64 (-1.61%) | 10,450,051 |
| 6 Apr 2021 | CNY | 39.78 | 40.5 | 39.56 | 39.87 | 39.87 | -0.22 (-0.55%) | 6,059,072 |
| 2 Apr 2021 | CNY | 41.01 | 41.01 | 39.85 | 40.09 | 40.09 | -1.04 (-2.53%) | 12,736,687 |
| 1 Apr 2021 | CNY | 39.71 | 41.96 | 38.86 | 41.13 | 41.13 | +1.43 (+3.60%) | 19,561,453 |
| 31 Mar 2021 | CNY | 39.98 | 40.37 | 39.42 | 39.7 | 39.7 | -0.38 (-0.95%) | 9,535,368 |
| 30 Mar 2021 | CNY | 41.03 | 41.27 | 39.86 | 40.08 | 40.08 | -0.95 (-2.32%) | 14,720,999 |
| 29 Mar 2021 | CNY | 41.87 | 42.55 | 41.03 | 41.03 | 41.03 | -0.12 (-0.29%) | 29,694,182 |
| 26 Mar 2021 | CNY | 39.5 | 41.59 | 39.46 | 41.15 | 41.15 | +3.34 (+8.83%) | 38,013,121 |
| 25 Mar 2021 | CNY | 36.94 | 38.12 | 36.94 | 37.81 | 37.81 | +0.87 (+2.36%) | 6,957,329 |
| 24 Mar 2021 | CNY | 38.17 | 38.31 | 36.61 | 36.94 | 36.94 | -1.27 (-3.32%) | 9,402,660 |
| 23 Mar 2021 | CNY | 39.17 | 39.28 | 37.8 | 38.21 | 38.21 | -0.99 (-2.53%) | 8,024,265 |
| 22 Mar 2021 | CNY | 38.5 | 39.49 | 38.5 | 39.2 | 39.2 | +0.25 (+0.64%) | 7,214,769 |
| 19 Mar 2021 | CNY | 38.51 | 39.77 | 38.46 | 38.95 | 38.95 | -0.03 (-0.08%) | 10,249,088 |
| 18 Mar 2021 | CNY | 38.04 | 39.55 | 37.91 | 38.98 | 38.98 | +0.85 (+2.23%) | 11,726,231 |
| 17 Mar 2021 | CNY | 37.6 | 38.44 | 37.36 | 38.13 | 38.13 | +0.36 (+0.95%) | 7,559,401 |
| 16 Mar 2021 | CNY | 38.49 | 38.49 | 37.42 | 37.77 | 37.77 | -0.43 (-1.13%) | 9,935,564 |
| 15 Mar 2021 | CNY | 38.4 | 39.3 | 37.8 | 38.2 | 38.2 | -0.72 (-1.85%) | 10,070,703 |
| 12 Mar 2021 | CNY | 40.55 | 40.61 | 38.57 | 38.92 | 38.92 | -1.4 (-3.47%) | 15,123,362 |
| 11 Mar 2021 | CNY | 38.8 | 40.45 | 38.23 | 40.32 | 40.32 | +1.34 (+3.44%) | 17,344,343 |
| 10 Mar 2021 | CNY | 40.39 | 41.35 | 38.66 | 38.98 | 38.98 | -1.37 (-3.40%) | 15,927,029 |
| 9 Mar 2021 | CNY | 40 | 40.88 | 37.64 | 40.35 | 40.35 | +0.3 (+0.75%) | 20,000,518 |
| 8 Mar 2021 | CNY | 41.09 | 41.8 | 39.56 | 40.05 | 40.05 | -0.69 (-1.69%) | 16,552,323 |
| 5 Mar 2021 | CNY | 41.5 | 41.5 | 40.12 | 40.74 | 40.74 | -1.21 (-2.88%) | 17,905,749 |
| 4 Mar 2021 | CNY | 41.67 | 43.3 | 41 | 41.95 | 41.95 | +0.59 (+1.43%) | 41,314,871 |
