| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 31.79 | 32.44 | 31.33 | 32.09 | 32.09 | +0.13 (+0.41%) | 1,345,720 |
| 14 Apr 2021 | CNY | 31.61 | 32.17 | 31.5 | 31.96 | 31.96 | +0.16 (+0.50%) | 1,091,278 |
| 13 Apr 2021 | CNY | 31.98 | 32.32 | 31.3 | 31.8 | 31.8 | +0.07 (+0.22%) | 1,994,271 |
| 12 Apr 2021 | CNY | 32.96 | 33.13 | 31.53 | 31.73 | 31.73 | -1.22 (-3.70%) | 2,929,925 |
| 9 Apr 2021 | CNY | 33.26 | 33.53 | 32.74 | 32.95 | 32.95 | -0.59 (-1.76%) | 2,318,816 |
| 8 Apr 2021 | CNY | 34.05 | 34.4 | 33.25 | 33.54 | 33.54 | -0.52 (-1.53%) | 2,275,162 |
| 7 Apr 2021 | CNY | 34.57 | 35.29 | 33.61 | 34.06 | 34.06 | -0.44 (-1.28%) | 2,892,548 |
| 6 Apr 2021 | CNY | 35.03 | 35.17 | 33.96 | 34.5 | 34.5 | 0.0 (0.0%) | 2,136,200 |
| 2 Apr 2021 | CNY | 34.52 | 35.57 | 34.49 | 34.5 | 34.5 | -0.35 (-1.00%) | 1,616,038 |
| 1 Apr 2021 | CNY | 34.89 | 35.07 | 34.02 | 34.85 | 34.85 | +0.48 (+1.40%) | 1,836,395 |
| 31 Mar 2021 | CNY | 36.45 | 36.55 | 34.2 | 34.37 | 34.37 | -2.08 (-5.71%) | 4,065,173 |
| 30 Mar 2021 | CNY | 36.55 | 36.98 | 35.95 | 36.45 | 36.45 | +0.01 (+0.03%) | 3,142,477 |
| 29 Mar 2021 | CNY | 34.58 | 37 | 34.49 | 36.44 | 36.44 | +2.09 (+6.08%) | 6,121,996 |
| 26 Mar 2021 | CNY | 33.44 | 34.77 | 32.97 | 34.35 | 34.35 | +0.91 (+2.72%) | 2,678,400 |
| 25 Mar 2021 | CNY | 32.97 | 33.9 | 32.36 | 33.44 | 33.44 | +0.3 (+0.91%) | 2,619,890 |
| 24 Mar 2021 | CNY | 34.66 | 34.88 | 32.9 | 33.14 | 33.14 | -1.76 (-5.04%) | 3,064,028 |
| 23 Mar 2021 | CNY | 34.55 | 36.18 | 34.12 | 34.9 | 34.9 | +0.38 (+1.10%) | 3,103,810 |
| 22 Mar 2021 | CNY | 34 | 35.13 | 33.56 | 34.52 | 34.52 | +0.78 (+2.31%) | 1,706,239 |
| 19 Mar 2021 | CNY | 34.97 | 34.97 | 33.5 | 33.74 | 33.74 | -1.13 (-3.24%) | 2,932,845 |
| 18 Mar 2021 | CNY | 34.77 | 36.55 | 34.65 | 34.87 | 34.87 | -0.13 (-0.37%) | 2,744,924 |
| 17 Mar 2021 | CNY | 34.44 | 35 | 33.85 | 35 | 35 | +0.55 (+1.60%) | 2,182,389 |
| 16 Mar 2021 | CNY | 34.68 | 34.95 | 33.98 | 34.45 | 34.45 | -0.13 (-0.38%) | 2,526,369 |
| 15 Mar 2021 | CNY | 34.8 | 34.83 | 34.01 | 34.58 | 34.58 | -0.66 (-1.87%) | 1,507,500 |
| 12 Mar 2021 | CNY | 34.96 | 35.5 | 34.02 | 35.24 | 35.24 | +0.24 (+0.69%) | 2,072,541 |
| 11 Mar 2021 | CNY | 34.98 | 35.46 | 34.52 | 35 | 35 | -0.5 (-1.41%) | 1,627,074 |
| 10 Mar 2021 | CNY | 34.24 | 35.58 | 33.8 | 35.5 | 35.5 | +1.3 (+3.80%) | 2,748,221 |
| 9 Mar 2021 | CNY | 36 | 36 | 34 | 34.2 | 34.2 | -1.8 (-5%) | 3,632,606 |
| 8 Mar 2021 | CNY | 38.13 | 38.13 | 35.8 | 36 | 36 | -2 (-5.26%) | 4,064,736 |
| 5 Mar 2021 | CNY | 37.53 | 39 | 37.52 | 38 | 38 | -0.54 (-1.40%) | 4,376,756 |
| 4 Mar 2021 | CNY | 38.7 | 39.15 | 37.88 | 38.54 | 38.54 | -0.71 (-1.81%) | 4,105,197 |
