| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 43.5204 | 43.9439 | 42.602 | 43.4694 | 43.4694 | -0.434 (-0.99%) | 4,339,753 |
| 13 Apr 2021 | CNY | 44.4592 | 47.1837 | 43.648 | 43.9031 | 43.9031 | -1.658 (-3.64%) | 6,749,628 |
| 12 Apr 2021 | CNY | 43.3316 | 46.7602 | 43.0408 | 45.5612 | 45.5612 | +1.48 (+3.36%) | 9,275,372 |
| 9 Apr 2021 | CNY | 42.2806 | 44.3265 | 41.6071 | 44.0816 | 44.0816 | +1.801 (+4.26%) | 5,223,215 |
| 8 Apr 2021 | CNY | 42.8571 | 43.648 | 42.2245 | 42.2806 | 42.2806 | -0.781 (-1.81%) | 4,660,742 |
| 7 Apr 2021 | CNY | 41.9439 | 43.2653 | 41.9031 | 43.0612 | 43.0612 | +0.852 (+2.02%) | 4,977,218 |
| 6 Apr 2021 | CNY | 42.0663 | 42.8469 | 41.1633 | 42.2092 | 42.2092 | +0.434 (+1.04%) | 3,644,478 |
| 2 Apr 2021 | CNY | 40.5612 | 42.2704 | 40.398 | 41.7755 | 41.7755 | +1.061 (+2.61%) | 4,151,164 |
| 1 Apr 2021 | CNY | 40.7143 | 41.7755 | 40.4592 | 40.7143 | 40.7143 | -0.587 (-1.42%) | 3,086,070 |
| 31 Mar 2021 | CNY | 42.449 | 42.6071 | 41.2653 | 41.301 | 41.301 | -1.112 (-2.62%) | 3,375,296 |
| 30 Mar 2021 | CNY | 41.3265 | 42.8571 | 41.1582 | 42.4133 | 42.4133 | +0.934 (+2.25%) | 3,907,305 |
| 29 Mar 2021 | CNY | 41.3265 | 42.2602 | 41.0714 | 41.4796 | 41.4796 | +0.194 (+0.47%) | 3,416,254 |
| 26 Mar 2021 | CNY | 41.0714 | 41.9898 | 40.9796 | 41.2857 | 41.2857 | +0.031 (+0.07%) | 2,775,671 |
| 25 Mar 2021 | CNY | 41.8367 | 42.3316 | 41.1582 | 41.2551 | 41.2551 | -1.087 (-2.57%) | 3,798,758 |
| 24 Mar 2021 | CNY | 39.7653 | 43.2755 | 39.3265 | 42.3418 | 42.3418 | +1.821 (+4.50%) | 7,135,862 |
| 23 Mar 2021 | CNY | 41.5816 | 43.0765 | 40.0561 | 40.5204 | 40.5204 | -1.5 (-3.57%) | 4,825,033 |
| 22 Mar 2021 | CNY | 41.3265 | 42.6225 | 40.6531 | 42.0204 | 42.0204 | +0.582 (+1.40%) | 4,213,176 |
| 19 Mar 2021 | CNY | 40.3469 | 42.9592 | 40.3061 | 41.4388 | 41.4388 | +0.48 (+1.17%) | 5,725,289 |
| 18 Mar 2021 | CNY | 40.102 | 41.1633 | 39.9133 | 40.9592 | 40.9592 | +0.832 (+2.07%) | 4,470,279 |
| 17 Mar 2021 | CNY | 39.2806 | 40.5918 | 38.8827 | 40.1276 | 40.1276 | +0.607 (+1.54%) | 3,905,433 |
| 16 Mar 2021 | CNY | 39.25 | 40.0051 | 38.5204 | 39.5204 | 39.5204 | +0.184 (+0.47%) | 3,978,672 |
| 15 Mar 2021 | CNY | 40.7092 | 40.7092 | 39.2347 | 39.3367 | 39.3367 | -1.316 (-3.24%) | 3,569,348 |
| 12 Mar 2021 | CNY | 42.2347 | 42.2347 | 40.4082 | 40.6531 | 40.6531 | -1.337 (-3.18%) | 4,723,768 |
| 11 Mar 2021 | CNY | 41.8367 | 43.1071 | 41.4796 | 41.9898 | 41.9898 | -0.49 (-1.15%) | 5,391,444 |
| 10 Mar 2021 | CNY | 41.4796 | 42.9082 | 40.051 | 42.4796 | 42.4796 | +1.148 (+2.78%) | 8,287,926 |
| 9 Mar 2021 | CNY | 42.0357 | 42.9745 | 40.8725 | 41.3316 | 41.3316 | -0.929 (-2.20%) | 5,784,197 |
| 8 Mar 2021 | CNY | 44.9031 | 45.0867 | 42.2449 | 42.2602 | 42.2602 | -2.536 (-5.66%) | 7,065,190 |
| 5 Mar 2021 | CNY | 44.8725 | 46.3622 | 44.6582 | 44.7959 | 44.7959 | -0.531 (-1.17%) | 6,080,480 |
| 4 Mar 2021 | CNY | 45.3061 | 46.8316 | 44.949 | 45.3265 | 45.3265 | -0.566 (-1.23%) | 6,129,574 |
| 3 Mar 2021 | CNY | 45.6888 | 46.6735 | 45.5 | 45.8929 | 45.8929 | +0.071 (+0.16%) | 7,921,690 |
