| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2021 | CNY | 35.02 | 35.46 | 34.95 | 35.08 | 35.08 | +0.06 (+0.17%) | 419,276 |
| 2 Apr 2021 | CNY | 34.85 | 35.75 | 34.6 | 35.02 | 35.02 | +0.47 (+1.36%) | 775,592 |
| 1 Apr 2021 | CNY | 33.92 | 34.79 | 33.64 | 34.55 | 34.55 | +0.82 (+2.43%) | 781,653 |
| 31 Mar 2021 | CNY | 34 | 34.11 | 33.7 | 33.73 | 33.73 | -0.27 (-0.79%) | 252,711 |
| 30 Mar 2021 | CNY | 33.73 | 34.24 | 33.69 | 34 | 34 | +0.15 (+0.44%) | 378,402 |
| 29 Mar 2021 | CNY | 34.26 | 34.26 | 33.8 | 33.85 | 33.85 | -0.41 (-1.20%) | 332,436 |
| 26 Mar 2021 | CNY | 34.49 | 34.49 | 34.06 | 34.26 | 34.26 | -0.01 (-0.03%) | 330,227 |
| 25 Mar 2021 | CNY | 34.01 | 34.63 | 33.92 | 34.27 | 34.27 | 0.0 (0.0%) | 364,749 |
| 24 Mar 2021 | CNY | 34.25 | 34.66 | 33.82 | 34.27 | 34.27 | -0.08 (-0.23%) | 372,315 |
| 23 Mar 2021 | CNY | 34.21 | 34.69 | 34.06 | 34.35 | 34.35 | +0.15 (+0.44%) | 578,757 |
| 22 Mar 2021 | CNY | 33.92 | 34.3 | 33.64 | 34.2 | 34.2 | +0.5 (+1.48%) | 299,224 |
| 19 Mar 2021 | CNY | 33.62 | 34.15 | 33.51 | 33.7 | 33.7 | -0.1 (-0.30%) | 332,535 |
| 18 Mar 2021 | CNY | 34.6 | 34.6 | 33.75 | 33.8 | 33.8 | -0.29 (-0.85%) | 347,586 |
| 17 Mar 2021 | CNY | 33.99 | 34.19 | 33.82 | 34.09 | 34.09 | +0.03 (+0.09%) | 297,610 |
| 16 Mar 2021 | CNY | 33.38 | 34.22 | 33.23 | 34.06 | 34.06 | +0.65 (+1.95%) | 352,904 |
| 15 Mar 2021 | CNY | 33.89 | 33.89 | 33.33 | 33.41 | 33.41 | -0.26 (-0.77%) | 385,739 |
| 12 Mar 2021 | CNY | 34.08 | 34.2 | 33.5 | 33.67 | 33.67 | -0.44 (-1.29%) | 374,273 |
| 11 Mar 2021 | CNY | 33.46 | 34.26 | 33.33 | 34.11 | 34.11 | +0.45 (+1.34%) | 735,197 |
| 10 Mar 2021 | CNY | 35.4 | 35.41 | 33.41 | 33.66 | 33.66 | -1.27 (-3.64%) | 861,232 |
| 9 Mar 2021 | CNY | 36.02 | 36.22 | 34.41 | 34.93 | 34.93 | -1.13 (-3.13%) | 616,186 |
| 8 Mar 2021 | CNY | 36.27 | 36.91 | 36.06 | 36.06 | 36.06 | -0.42 (-1.15%) | 709,547 |
| 5 Mar 2021 | CNY | 35.87 | 36.5 | 35.81 | 36.48 | 36.48 | +0.64 (+1.79%) | 571,313 |
| 4 Mar 2021 | CNY | 36.11 | 36.68 | 35.84 | 35.84 | 35.84 | -0.27 (-0.75%) | 560,951 |
| 3 Mar 2021 | CNY | 35.67 | 36.28 | 35.6 | 36.11 | 36.11 | +0.25 (+0.70%) | 413,033 |
| 2 Mar 2021 | CNY | 36.59 | 36.59 | 35.58 | 35.86 | 35.86 | -0.47 (-1.29%) | 486,359 |
| 1 Mar 2021 | CNY | 35.98 | 36.5 | 35.78 | 36.33 | 36.33 | +0.81 (+2.28%) | 592,853 |
| 26 Feb 2021 | CNY | 35.54 | 36.07 | 35.4 | 35.52 | 35.52 | -0.4 (-1.11%) | 501,861 |
| 25 Feb 2021 | CNY | 36.58 | 36.78 | 35.78 | 35.92 | 35.92 | -0.58 (-1.59%) | 519,273 |
| 24 Feb 2021 | CNY | 36.39 | 36.8 | 36.3 | 36.5 | 36.5 | +0.16 (+0.44%) | 640,575 |
| 23 Feb 2021 | CNY | 36.3 | 36.68 | 36.06 | 36.34 | 36.34 | +0.05 (+0.14%) | 487,047 |
