| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 34.34 | 34.45 | 33.53 | 34.06 | 34.06 | -0.69 (-1.99%) | 37,670,835 |
| 14 Apr 2021 | CNY | 34.62 | 35.05 | 34.28 | 34.75 | 34.75 | +0.17 (+0.49%) | 31,122,090 |
| 13 Apr 2021 | CNY | 35.1 | 35.28 | 34.23 | 34.58 | 34.58 | -0.27 (-0.77%) | 30,297,104 |
| 12 Apr 2021 | CNY | 35.66 | 35.84 | 34.61 | 34.85 | 34.85 | -0.71 (-2.00%) | 31,709,381 |
| 9 Apr 2021 | CNY | 36.23 | 36.4 | 35.31 | 35.56 | 35.56 | -0.77 (-2.12%) | 24,138,984 |
| 8 Apr 2021 | CNY | 35.58 | 36.5 | 35.53 | 36.33 | 36.33 | +0.61 (+1.71%) | 32,115,135 |
| 7 Apr 2021 | CNY | 37.41 | 37.65 | 35.4 | 35.72 | 35.72 | -1.81 (-4.82%) | 61,348,766 |
| 6 Apr 2021 | CNY | 38.22 | 38.29 | 37.47 | 37.53 | 37.53 | -0.52 (-1.37%) | 17,356,134 |
| 2 Apr 2021 | CNY | 38.15 | 38.41 | 37.71 | 38.05 | 38.05 | -0.3 (-0.78%) | 22,596,470 |
| 1 Apr 2021 | CNY | 38.03 | 38.66 | 37.89 | 38.35 | 38.35 | +0.51 (+1.35%) | 16,320,359 |
| 31 Mar 2021 | CNY | 38.4 | 38.45 | 37.68 | 37.84 | 37.84 | -0.52 (-1.36%) | 17,871,142 |
| 30 Mar 2021 | CNY | 38.4 | 38.57 | 37.79 | 38.36 | 38.36 | -0.32 (-0.83%) | 30,936,242 |
| 29 Mar 2021 | CNY | 38.16 | 38.8 | 37.6 | 38.68 | 38.68 | +0.17 (+0.44%) | 34,018,764 |
| 26 Mar 2021 | CNY | 37.8 | 39.09 | 37.77 | 38.51 | 38.51 | +1.01 (+2.69%) | 40,605,370 |
| 25 Mar 2021 | CNY | 36.95 | 37.84 | 36.95 | 37.5 | 37.5 | +0.34 (+0.91%) | 22,123,376 |
| 24 Mar 2021 | CNY | 37.9 | 38.1 | 37.04 | 37.16 | 37.16 | -1.04 (-2.72%) | 34,775,500 |
| 23 Mar 2021 | CNY | 37.96 | 38.71 | 37.52 | 38.2 | 38.2 | +0.26 (+0.69%) | 34,029,758 |
| 22 Mar 2021 | CNY | 38.78 | 38.86 | 37.62 | 37.94 | 37.94 | -0.61 (-1.58%) | 44,549,352 |
| 19 Mar 2021 | CNY | 40.05 | 40.05 | 38.31 | 38.55 | 38.55 | -1.88 (-4.65%) | 55,293,990 |
| 18 Mar 2021 | CNY | 41.71 | 41.71 | 39.9 | 40.43 | 40.43 | -1.15 (-2.77%) | 46,492,847 |
| 17 Mar 2021 | CNY | 42.84 | 42.98 | 40.93 | 41.58 | 41.58 | -1.54 (-3.57%) | 35,866,486 |
| 16 Mar 2021 | CNY | 41.82 | 43.8 | 41.67 | 43.12 | 43.12 | +1.62 (+3.90%) | 45,832,240 |
| 15 Mar 2021 | CNY | 41.55 | 42.85 | 40.84 | 41.5 | 41.5 | -0.17 (-0.41%) | 34,545,944 |
| 12 Mar 2021 | CNY | 42 | 42.15 | 40.84 | 41.67 | 41.67 | -0.43 (-1.02%) | 34,417,995 |
| 11 Mar 2021 | CNY | 41.93 | 42.91 | 41.31 | 42.1 | 42.1 | +0.7 (+1.69%) | 39,305,722 |
| 10 Mar 2021 | CNY | 42.25 | 42.75 | 41.36 | 41.4 | 41.4 | -0.76 (-1.80%) | 26,706,524 |
| 9 Mar 2021 | CNY | 43.1 | 43.78 | 41.71 | 42.16 | 42.16 | -0.77 (-1.79%) | 41,633,014 |
| 8 Mar 2021 | CNY | 43.93 | 44.83 | 42.81 | 42.93 | 42.93 | -0.15 (-0.35%) | 43,670,511 |
| 5 Mar 2021 | CNY | 44.05 | 44.5 | 41.5 | 43.08 | 43.08 | -2.05 (-4.54%) | 57,752,365 |
| 4 Mar 2021 | CNY | 44.82 | 46.3 | 44.58 | 45.13 | 45.13 | -0.18 (-0.40%) | 41,104,610 |
