| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 32.65 | 33.76 | 32.16 | 33.38 | 33.38 | +0.73 (+2.24%) | 1,514,605 |
| 8 Apr 2021 | CNY | 33 | 34.25 | 32.2 | 32.65 | 32.65 | -0.2 (-0.61%) | 2,289,050 |
| 7 Apr 2021 | CNY | 31.57 | 32.85 | 31.38 | 32.85 | 32.85 | +1.25 (+3.96%) | 1,339,443 |
| 6 Apr 2021 | CNY | 30.93 | 31.79 | 30.85 | 31.6 | 31.6 | +0.8 (+2.60%) | 1,019,107 |
| 2 Apr 2021 | CNY | 30.5 | 31.19 | 30.2 | 30.8 | 30.8 | +0.3 (+0.98%) | 1,444,564 |
| 1 Apr 2021 | CNY | 30.74 | 31.3 | 30.22 | 30.5 | 30.5 | -0.43 (-1.39%) | 1,300,214 |
| 31 Mar 2021 | CNY | 31.62 | 31.9 | 30.74 | 30.93 | 30.93 | -0.69 (-2.18%) | 1,212,860 |
| 30 Mar 2021 | CNY | 33.18 | 33.18 | 30.93 | 31.62 | 31.62 | -1.83 (-5.47%) | 1,416,471 |
| 29 Mar 2021 | CNY | 32.1 | 33.45 | 31.77 | 33.45 | 33.45 | +1.45 (+4.53%) | 1,022,331 |
| 26 Mar 2021 | CNY | 31.62 | 32.2 | 31.17 | 32 | 32 | +0.41 (+1.30%) | 1,010,800 |
| 25 Mar 2021 | CNY | 32.6 | 32.6 | 31.33 | 31.59 | 31.59 | -1.23 (-3.75%) | 930,728 |
| 24 Mar 2021 | CNY | 33.44 | 33.5 | 32.4 | 32.82 | 32.82 | -0.9 (-2.67%) | 546,790 |
| 23 Mar 2021 | CNY | 34.16 | 34.49 | 33.41 | 33.72 | 33.72 | -0.31 (-0.91%) | 591,100 |
| 22 Mar 2021 | CNY | 33.01 | 34.13 | 33.01 | 34.03 | 34.03 | +1.06 (+3.22%) | 1,122,893 |
| 19 Mar 2021 | CNY | 33.1 | 34.37 | 32.95 | 32.97 | 32.97 | -0.44 (-1.32%) | 834,500 |
| 18 Mar 2021 | CNY | 32.99 | 33.74 | 32.58 | 33.41 | 33.41 | +0.62 (+1.89%) | 607,641 |
| 17 Mar 2021 | CNY | 32.69 | 33.26 | 32.38 | 32.79 | 32.79 | +0.33 (+1.02%) | 508,800 |
| 16 Mar 2021 | CNY | 32.34 | 33.16 | 32.09 | 32.46 | 32.46 | +0.29 (+0.90%) | 549,751 |
| 15 Mar 2021 | CNY | 34.2 | 34.26 | 31.79 | 32.17 | 32.17 | -1.83 (-5.38%) | 827,450 |
| 12 Mar 2021 | CNY | 34 | 34.53 | 33.51 | 34 | 34 | 0.0 (0.0%) | 454,500 |
| 11 Mar 2021 | CNY | 33.64 | 34.5 | 33.51 | 34 | 34 | -0.08 (-0.23%) | 504,100 |
| 10 Mar 2021 | CNY | 34.7 | 35.44 | 34 | 34.08 | 34.08 | -0.1 (-0.29%) | 438,640 |
| 9 Mar 2021 | CNY | 35 | 35.18 | 33.2 | 34.18 | 34.18 | -1.02 (-2.90%) | 915,786 |
| 8 Mar 2021 | CNY | 35.81 | 37.2 | 35.1 | 35.2 | 35.2 | +0.01 (+0.03%) | 1,481,389 |
| 5 Mar 2021 | CNY | 34.69 | 35.88 | 34.31 | 35.19 | 35.19 | +0.5 (+1.44%) | 588,482 |
| 4 Mar 2021 | CNY | 36.65 | 36.82 | 34.61 | 34.69 | 34.69 | -2.26 (-6.12%) | 1,338,765 |
| 3 Mar 2021 | CNY | 36.52 | 37.28 | 36.06 | 36.95 | 36.95 | +0.27 (+0.74%) | 489,495 |
| 2 Mar 2021 | CNY | 37.98 | 37.99 | 36.5 | 36.68 | 36.68 | -1.21 (-3.19%) | 796,400 |
| 1 Mar 2021 | CNY | 36.65 | 38.34 | 36.21 | 37.89 | 37.89 | +1.38 (+3.78%) | 1,125,382 |
| 26 Feb 2021 | CNY | 37.69 | 38 | 36.5 | 36.51 | 36.51 | -2.34 (-6.02%) | 1,541,650 |
