| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 42.66 | 42.95 | 41.01 | 41.26 | 41.26 | -1.72 (-4.00%) | 1,606,500 |
| 6 Apr 2021 | CNY | 42.49 | 43.38 | 42.45 | 42.98 | 42.98 | +0.13 (+0.30%) | 684,987 |
| 2 Apr 2021 | CNY | 43.81 | 43.89 | 42.34 | 42.85 | 42.85 | -0.6 (-1.38%) | 1,613,901 |
| 1 Apr 2021 | CNY | 43.94 | 44.5 | 43.3 | 43.45 | 43.45 | -0.54 (-1.23%) | 1,272,120 |
| 31 Mar 2021 | CNY | 44.72 | 44.79 | 42.65 | 43.99 | 43.99 | -0.07 (-0.16%) | 1,365,543 |
| 30 Mar 2021 | CNY | 41.95 | 45.5 | 41.46 | 44.06 | 44.06 | +2.28 (+5.46%) | 3,556,425 |
| 29 Mar 2021 | CNY | 41.28 | 42.34 | 40.5 | 41.78 | 41.78 | +0.5 (+1.21%) | 1,575,105 |
| 26 Mar 2021 | CNY | 41.65 | 41.66 | 40.61 | 41.28 | 41.28 | -0.03 (-0.07%) | 1,193,562 |
| 25 Mar 2021 | CNY | 41 | 41.88 | 40.42 | 41.31 | 41.31 | +0.41 (+1.00%) | 789,970 |
| 24 Mar 2021 | CNY | 41.99 | 42 | 40.31 | 40.9 | 40.9 | -0.92 (-2.20%) | 1,205,670 |
| 23 Mar 2021 | CNY | 41.1 | 42.09 | 41 | 41.82 | 41.82 | +0.72 (+1.75%) | 1,797,463 |
| 22 Mar 2021 | CNY | 39.67 | 41.29 | 39.6 | 41.1 | 41.1 | +1.3 (+3.27%) | 2,273,915 |
| 19 Mar 2021 | CNY | 41.7 | 42.12 | 39.63 | 39.8 | 39.8 | -2.32 (-5.51%) | 2,140,815 |
| 18 Mar 2021 | CNY | 39.75 | 42.33 | 39.75 | 42.12 | 42.12 | +2.42 (+6.10%) | 2,760,254 |
| 17 Mar 2021 | CNY | 39.77 | 40.68 | 39.58 | 39.7 | 39.7 | -0.08 (-0.20%) | 1,297,250 |
| 16 Mar 2021 | CNY | 38.78 | 39.93 | 38.13 | 39.78 | 39.78 | +1.09 (+2.82%) | 2,208,160 |
| 15 Mar 2021 | CNY | 38.27 | 38.7 | 37.91 | 38.69 | 38.69 | -0.05 (-0.13%) | 1,188,793 |
| 12 Mar 2021 | CNY | 37.98 | 38.77 | 37.51 | 38.74 | 38.74 | +0.89 (+2.35%) | 1,560,872 |
| 11 Mar 2021 | CNY | 36.68 | 37.93 | 35.42 | 37.85 | 37.85 | +1.45 (+3.98%) | 2,438,040 |
| 10 Mar 2021 | CNY | 35.08 | 37.17 | 35.08 | 36.4 | 36.4 | +1.42 (+4.06%) | 2,073,923 |
| 9 Mar 2021 | CNY | 38.38 | 38.78 | 34.92 | 34.98 | 34.98 | -3.82 (-9.85%) | 4,331,390 |
| 8 Mar 2021 | CNY | 40 | 40.24 | 38.6 | 38.8 | 38.8 | -0.83 (-2.09%) | 1,722,903 |
| 5 Mar 2021 | CNY | 39 | 40 | 38.8 | 39.63 | 39.63 | -0.23 (-0.58%) | 2,542,535 |
| 4 Mar 2021 | CNY | 39 | 40.8 | 38.2 | 39.86 | 39.86 | +1.96 (+5.17%) | 4,361,904 |
| 3 Mar 2021 | CNY | 34.75 | 37.9 | 34.51 | 37.9 | 37.9 | +3.45 (+10.01%) | 2,650,776 |
| 2 Mar 2021 | CNY | 34.16 | 34.88 | 34.11 | 34.45 | 34.45 | +0.29 (+0.85%) | 855,450 |
| 1 Mar 2021 | CNY | 34.1 | 34.48 | 33.77 | 34.16 | 34.16 | +0.01 (+0.03%) | 836,741 |
| 26 Feb 2021 | CNY | 34.49 | 34.7 | 33.81 | 34.15 | 34.15 | -0.35 (-1.01%) | 1,007,134 |
| 25 Feb 2021 | CNY | 34.45 | 34.75 | 34.05 | 34.5 | 34.5 | +0.05 (+0.15%) | 879,430 |
| 24 Feb 2021 | CNY | 34.99 | 35.11 | 34 | 34.45 | 34.45 | -0.51 (-1.46%) | 1,179,820 |
