| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2021 | CNY | 38.18 | 38.45 | 37.07 | 37.07 | 37.07 | -1.01 (-2.65%) | 2,334,987 |
| 22 Apr 2021 | CNY | 37.86 | 38.26 | 37.51 | 38.08 | 38.08 | -0.04 (-0.10%) | 2,553,797 |
| 21 Apr 2021 | CNY | 36.39 | 38.5 | 36.08 | 38.12 | 38.12 | +1.26 (+3.42%) | 3,769,702 |
| 20 Apr 2021 | CNY | 37.01 | 37.77 | 36.52 | 36.86 | 36.86 | -0.54 (-1.44%) | 1,879,512 |
| 19 Apr 2021 | CNY | 36.06 | 37.55 | 36.02 | 37.4 | 37.4 | +1.21 (+3.34%) | 2,547,873 |
| 16 Apr 2021 | CNY | 36.01 | 36.8 | 35.78 | 36.19 | 36.19 | +0.04 (+0.11%) | 1,681,360 |
| 15 Apr 2021 | CNY | 37.52 | 37.52 | 35.8 | 36.15 | 36.15 | -1.34 (-3.57%) | 2,366,974 |
| 14 Apr 2021 | CNY | 36.55 | 37.75 | 36 | 37.49 | 37.49 | +1.17 (+3.22%) | 2,673,624 |
| 13 Apr 2021 | CNY | 36.62 | 37.18 | 36.15 | 36.32 | 36.32 | -0.5 (-1.36%) | 2,153,100 |
| 12 Apr 2021 | CNY | 37.85 | 38.12 | 36.35 | 36.82 | 36.82 | -0.98 (-2.59%) | 3,316,882 |
| 9 Apr 2021 | CNY | 37.8 | 38.7 | 37.22 | 37.8 | 37.8 | -0.39 (-1.02%) | 4,043,591 |
| 8 Apr 2021 | CNY | 39.7 | 42.86 | 38 | 38.19 | 38.19 | -1.01 (-2.58%) | 7,666,825 |
| 7 Apr 2021 | CNY | 37.38 | 39.29 | 37.23 | 39.2 | 39.2 | +1.55 (+4.12%) | 5,897,469 |
| 6 Apr 2021 | CNY | 38.58 | 39 | 37.42 | 37.65 | 37.65 | -0.65 (-1.70%) | 5,342,653 |
| 2 Apr 2021 | CNY | 37.98 | 39.78 | 37.21 | 38.3 | 38.3 | +0.57 (+1.51%) | 9,890,312 |
| 1 Apr 2021 | CNY | 34.18 | 37.73 | 33.55 | 37.73 | 37.73 | +3.43 (+10%) | 6,664,367 |
| 31 Mar 2021 | CNY | 34.31 | 34.78 | 33.88 | 34.3 | 34.3 | +0.1 (+0.29%) | 931,121 |
| 30 Mar 2021 | CNY | 35.5 | 35.7 | 33.9 | 34.2 | 34.2 | -1.86 (-5.16%) | 2,089,653 |
| 29 Mar 2021 | CNY | 35.8 | 36.1 | 35.2 | 36.06 | 36.06 | +0.64 (+1.81%) | 1,748,689 |
| 26 Mar 2021 | CNY | 36.16 | 36.21 | 35.3 | 35.42 | 35.42 | -0.61 (-1.69%) | 1,548,026 |
| 25 Mar 2021 | CNY | 35.88 | 36.28 | 35.22 | 36.03 | 36.03 | -0.03 (-0.08%) | 1,702,712 |
| 24 Mar 2021 | CNY | 35.25 | 36.4 | 34.6 | 36.06 | 36.06 | +0.26 (+0.73%) | 2,213,851 |
| 23 Mar 2021 | CNY | 35.7 | 36.2 | 35.25 | 35.8 | 35.8 | +0.1 (+0.28%) | 1,971,332 |
| 22 Mar 2021 | CNY | 35.03 | 36.44 | 34.8 | 35.7 | 35.7 | +0.55 (+1.56%) | 2,254,723 |
| 19 Mar 2021 | CNY | 33.3 | 37.1 | 33.3 | 35.15 | 35.15 | +1.33 (+3.93%) | 2,333,756 |
| 18 Mar 2021 | CNY | 34.3 | 34.3 | 33.66 | 33.82 | 33.82 | -0.12 (-0.35%) | 960,254 |
| 17 Mar 2021 | CNY | 33.18 | 34.37 | 33.05 | 33.94 | 33.94 | +0.66 (+1.98%) | 1,123,912 |
| 16 Mar 2021 | CNY | 32.78 | 33.66 | 32.66 | 33.28 | 33.28 | +0.34 (+1.03%) | 916,376 |
| 15 Mar 2021 | CNY | 32.6 | 33.29 | 32.6 | 32.94 | 32.94 | -0.34 (-1.02%) | 1,070,555 |
| 12 Mar 2021 | CNY | 35.16 | 35.16 | 33.21 | 33.28 | 33.28 | -2.01 (-5.70%) | 2,327,160 |
