| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2021 | CNY | 43.61 | 46 | 43.5 | 45.91 | 45.91 | +2.18 (+4.99%) | 818,104 |
| 6 Apr 2021 | CNY | 42.5 | 43.9 | 42.5 | 43.73 | 43.73 | +0.77 (+1.79%) | 222,300 |
| 2 Apr 2021 | CNY | 42.88 | 43.61 | 42.35 | 42.96 | 42.96 | -0.34 (-0.79%) | 306,000 |
| 1 Apr 2021 | CNY | 43.98 | 44.87 | 43.03 | 43.3 | 43.3 | -0.78 (-1.77%) | 466,500 |
| 31 Mar 2021 | CNY | 41.24 | 44.08 | 40.71 | 44.08 | 44.08 | +3.41 (+8.38%) | 1,141,304 |
| 30 Mar 2021 | CNY | 40.75 | 41.5 | 40.4 | 40.67 | 40.67 | -0.08 (-0.20%) | 270,100 |
| 29 Mar 2021 | CNY | 40.53 | 41.29 | 40.11 | 40.75 | 40.75 | -0.23 (-0.56%) | 370,550 |
| 26 Mar 2021 | CNY | 41.8 | 41.95 | 40.33 | 40.98 | 40.98 | -0.28 (-0.68%) | 401,400 |
| 25 Mar 2021 | CNY | 40.69 | 41.58 | 40.61 | 41.26 | 41.26 | +0.16 (+0.39%) | 318,200 |
| 24 Mar 2021 | CNY | 40.82 | 41.98 | 40 | 41.1 | 41.1 | +0.28 (+0.69%) | 356,000 |
| 23 Mar 2021 | CNY | 39.86 | 41.45 | 39.51 | 40.82 | 40.82 | +0.89 (+2.23%) | 265,140 |
| 22 Mar 2021 | CNY | 39.6 | 40.55 | 39.5 | 39.93 | 39.93 | +0.44 (+1.11%) | 395,700 |
| 19 Mar 2021 | CNY | 40.81 | 40.85 | 39.34 | 39.49 | 39.49 | -1.06 (-2.61%) | 316,700 |
| 18 Mar 2021 | CNY | 39.8 | 41.2 | 39.8 | 40.55 | 40.55 | -0.06 (-0.15%) | 209,000 |
| 17 Mar 2021 | CNY | 41.17 | 42.58 | 40.49 | 40.61 | 40.61 | -0.69 (-1.67%) | 402,700 |
| 16 Mar 2021 | CNY | 40.2 | 41.39 | 39.93 | 41.3 | 41.3 | +1.35 (+3.38%) | 412,423 |
| 15 Mar 2021 | CNY | 39.97 | 40.45 | 39.52 | 39.95 | 39.95 | +0.12 (+0.30%) | 336,500 |
| 12 Mar 2021 | CNY | 39 | 39.89 | 38.58 | 39.83 | 39.83 | +0.83 (+2.13%) | 266,600 |
| 11 Mar 2021 | CNY | 38.85 | 39.52 | 38.81 | 39 | 39 | +0.14 (+0.36%) | 239,800 |
| 10 Mar 2021 | CNY | 38.78 | 39.3 | 38.56 | 38.86 | 38.86 | -0.08 (-0.21%) | 186,613 |
| 9 Mar 2021 | CNY | 38.66 | 39.87 | 38.33 | 38.94 | 38.94 | -0.19 (-0.49%) | 284,300 |
| 8 Mar 2021 | CNY | 39.79 | 39.79 | 38.81 | 39.13 | 39.13 | -0.66 (-1.66%) | 315,900 |
| 5 Mar 2021 | CNY | 39.23 | 40.1 | 39.02 | 39.79 | 39.79 | +0.56 (+1.43%) | 300,100 |
| 4 Mar 2021 | CNY | 36.9 | 40.02 | 36.9 | 39.23 | 39.23 | +2.3 (+6.23%) | 559,400 |
| 3 Mar 2021 | CNY | 37.45 | 37.45 | 36.7 | 36.93 | 36.93 | -0.08 (-0.22%) | 280,451 |
| 2 Mar 2021 | CNY | 37.52 | 37.67 | 36.9 | 37.01 | 37.01 | -0.87 (-2.30%) | 213,615 |
| 1 Mar 2021 | CNY | 37.8 | 38.15 | 37.11 | 37.88 | 37.88 | +0.01 (+0.03%) | 314,000 |
| 26 Feb 2021 | CNY | 38.01 | 38.08 | 37 | 37.87 | 37.87 | -0.53 (-1.38%) | 149,500 |
| 25 Feb 2021 | CNY | 38.15 | 38.75 | 37.9 | 38.4 | 38.4 | +0.01 (+0.03%) | 297,904 |
| 24 Feb 2021 | CNY | 38.62 | 38.99 | 38 | 38.39 | 38.39 | -0.23 (-0.60%) | 210,300 |
