| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 40.35 | 42.15 | 40.35 | 40.69 | 40.69 | +0.34 (+0.84%) | 2,979,020 |
| 6 Apr 2021 | CNY | 36.77 | 40.35 | 36.59 | 40.35 | 40.35 | +3.67 (+10.01%) | 2,336,649 |
| 2 Apr 2021 | CNY | 36.51 | 37.15 | 36.36 | 36.68 | 36.68 | +0.08 (+0.22%) | 562,580 |
| 1 Apr 2021 | CNY | 37.13 | 38.08 | 36.32 | 36.6 | 36.6 | -0.48 (-1.29%) | 1,089,523 |
| 31 Mar 2021 | CNY | 35.85 | 37.2 | 35.35 | 37.08 | 37.08 | +1.23 (+3.43%) | 1,034,295 |
| 30 Mar 2021 | CNY | 36.35 | 36.35 | 35.42 | 35.85 | 35.85 | -0.32 (-0.88%) | 739,017 |
| 29 Mar 2021 | CNY | 35.09 | 37.08 | 35.01 | 36.17 | 36.17 | +1.29 (+3.70%) | 1,415,872 |
| 26 Mar 2021 | CNY | 34.5 | 35.1 | 33.91 | 34.88 | 34.88 | +0.58 (+1.69%) | 1,415,909 |
| 25 Mar 2021 | CNY | 35.97 | 35.97 | 34.3 | 34.3 | 34.3 | -1.23 (-3.46%) | 898,474 |
| 24 Mar 2021 | CNY | 35.5 | 36.79 | 35.38 | 35.53 | 35.53 | -0.13 (-0.36%) | 935,960 |
| 23 Mar 2021 | CNY | 35.6 | 36.5 | 35.4 | 35.66 | 35.66 | -0.28 (-0.78%) | 1,118,280 |
| 22 Mar 2021 | CNY | 36.08 | 36.34 | 35.29 | 35.94 | 35.94 | -0.06 (-0.17%) | 847,935 |
| 19 Mar 2021 | CNY | 36.42 | 36.88 | 35.6 | 36 | 36 | -0.6 (-1.64%) | 902,720 |
| 18 Mar 2021 | CNY | 37.21 | 37.38 | 36.53 | 36.6 | 36.6 | -0.57 (-1.53%) | 842,400 |
| 17 Mar 2021 | CNY | 37 | 37.46 | 36.08 | 37.17 | 37.17 | +0.22 (+0.60%) | 760,240 |
| 16 Mar 2021 | CNY | 36.84 | 37.4 | 36.7 | 36.95 | 36.95 | -0.03 (-0.08%) | 599,863 |
| 15 Mar 2021 | CNY | 38.36 | 39.36 | 36.93 | 36.98 | 36.98 | -1.27 (-3.32%) | 1,000,000 |
| 12 Mar 2021 | CNY | 37.45 | 39.45 | 37.45 | 38.25 | 38.25 | +0.8 (+2.14%) | 1,548,766 |
| 11 Mar 2021 | CNY | 37.36 | 37.49 | 36.39 | 37.45 | 37.45 | +0.09 (+0.24%) | 1,263,920 |
| 10 Mar 2021 | CNY | 39.25 | 39.86 | 36.76 | 37.36 | 37.36 | -0.82 (-2.15%) | 986,200 |
| 9 Mar 2021 | CNY | 40 | 40.04 | 37.03 | 38.18 | 38.18 | -1.11 (-2.83%) | 1,392,200 |
| 8 Mar 2021 | CNY | 42.09 | 42.49 | 39.2 | 39.29 | 39.29 | -2.88 (-6.83%) | 1,742,360 |
| 5 Mar 2021 | CNY | 41.38 | 43 | 41 | 42.17 | 42.17 | +0.79 (+1.91%) | 1,044,487 |
| 4 Mar 2021 | CNY | 42.8 | 42.81 | 41.07 | 41.38 | 41.38 | -1.43 (-3.34%) | 1,390,200 |
| 3 Mar 2021 | CNY | 43.17 | 43.33 | 42 | 42.81 | 42.81 | -0.36 (-0.83%) | 1,151,843 |
| 2 Mar 2021 | CNY | 43.77 | 44.31 | 43 | 43.17 | 43.17 | -0.61 (-1.39%) | 969,600 |
| 1 Mar 2021 | CNY | 42.9 | 44.46 | 42.9 | 43.78 | 43.78 | +0.98 (+2.29%) | 1,089,820 |
| 26 Feb 2021 | CNY | 43.66 | 43.66 | 41.5 | 42.8 | 42.8 | -1.08 (-2.46%) | 1,495,080 |
| 25 Feb 2021 | CNY | 44.3 | 45.17 | 43.61 | 43.88 | 43.88 | -0.86 (-1.92%) | 1,234,360 |
| 24 Feb 2021 | CNY | 46.38 | 46.38 | 44.02 | 44.74 | 44.74 | -1.17 (-2.55%) | 1,713,426 |
